Centene Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	65.240	65.310	63.870	64.640	64.640	1,897,300
2021-04-21	65.700	66.100	65.020	65.490	65.490	1,793,800
2021-04-20	65.350	66.120	65.240	65.430	65.430	2,025,400
2021-04-19	64.990	65.750	64.620	65.380	65.380	3,379,300
2021-04-16	64.470	65.150	64.070	64.960	64.960	3,398,500
2021-04-15	62.640	64.470	62.490	64.240	64.240	3,813,600
2021-04-14	62.400	62.890	62.070	62.580	62.580	2,696,000
2021-04-13	61.710	62.930	61.710	62.230	62.230	3,400,000
2021-04-12	62.750	63.570	62.270	62.430	62.430	2,986,900
2021-04-09	61.950	62.660	61.500	62.610	62.610	3,661,700
2021-04-08	62.000	62.400	61.300	61.540	61.540	4,613,900
2021-04-07	62.810	62.950	62.250	62.620	62.620	2,723,500
2021-04-06	63.950	63.950	62.400	62.640	62.640	3,201,500
2021-04-05	63.840	64.610	63.670	63.960	63.960	2,341,800
2021-04-01	63.840	64.030	62.380	63.250	63.250	3,794,200
2021-03-31	64.810	65.300	63.790	63.910	63.910	3,005,300
2021-03-30	65.560	66.140	65.050	65.380	65.380	2,851,100
2021-03-29	64.790	66.320	64.740	65.640	65.640	2,523,000
2021-03-26	64.800	65.240	64.360	64.860	64.860	3,380,600
2021-03-25	65.240	65.280	63.320	64.940	64.940	2,445,500
2021-03-24	63.980	65.190	63.870	64.940	64.940	2,504,800
2021-03-23	64.810	64.870	63.750	64.060	64.060	2,213,900
2021-03-22	63.590	64.630	63.010	64.460	64.460	2,198,400
2021-03-19	63.400	65.180	63.220	64.240	64.240	5,419,400
2021-03-18	61.690	64.160	61.260	63.570	63.570	3,528,600
2021-03-17	63.140	63.660	61.790	61.890	61.890	2,675,700
2021-03-16	62.590	63.230	62.060	62.970	62.970	2,343,100
2021-03-15	63.000	63.540	61.900	62.800	62.800	2,588,000
2021-03-12	62.340	62.990	61.740	62.900	62.900	2,787,300
2021-03-11	61.760	62.950	61.590	61.890	61.890	2,979,600
2021-03-10	61.620	62.450	61.080	61.590	61.590	2,628,600
2021-03-09	61.700	62.950	61.330	61.490	61.490	3,573,600
2021-03-08	60.960	61.960	60.220	61.720	61.720	3,824,000
2021-03-05	59.580	60.680	58.850	60.520	60.520	5,345,200
2021-03-04	58.890	60.290	58.620	59.290	59.290	4,501,000
2021-03-03	58.640	59.210	58.370	58.800	58.800	2,902,700
2021-03-02	59.890	60.250	59.050	59.140	59.140	3,184,000
2021-03-01	59.010	59.930	58.950	59.390	59.390	2,183,300
2021-02-26	58.950	59.620	58.080	58.540	58.540	3,886,300
2021-02-25	59.470	60.270	58.450	58.760	58.760	3,445,800
2021-02-24	59.050	59.790	58.740	59.350	59.350	2,602,800
2021-02-23	58.870	59.870	58.110	59.300	59.300	4,449,300
2021-02-22	57.500	58.700	57.160	58.280	58.280	3,582,500
2021-02-19	58.900	59.090	57.710	57.970	57.970	3,094,400
2021-02-18	58.420	59.510	58.420	58.730	58.730	3,843,200
2021-02-17	58.050	59.110	57.990	58.610	58.610	2,870,000
2021-02-16	59.400	59.470	57.870	58.190	58.190	3,837,200
2021-02-12	59.860	60.000	59.020	59.200	59.200	3,119,200
2021-02-11	60.970	61.470	59.770	59.970	59.970	3,911,700
2021-02-10	60.900	62.330	60.750	61.060	61.060	5,294,500
2021-02-09	59.750	60.630	58.750	60.270	60.270	5,691,000
2021-02-08	59.170	59.430	57.770	58.240	58.240	4,197,600
2021-02-05	60.830	61.200	58.570	58.880	58.880	4,287,700
2021-02-04	60.790	60.970	59.920	60.400	60.400	3,089,400
2021-02-03	59.790	60.990	59.580	60.480	60.480	2,527,500
2021-02-02	60.360	61.150	59.590	59.640	59.640	2,687,600
2021-02-01	60.250	60.710	59.470	59.600	59.600	3,044,400
2021-01-29	60.490	61.120	59.240	60.300	60.300	3,446,500
2021-01-28	59.100	61.390	58.790	60.770	60.770	4,474,900
2021-01-27	59.290	59.500	57.800	58.420	58.420	5,622,800

← NewerPage 24 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2019-02-07	2:1
2015-02-20	2:1
2004-12-20	2:1
2003-07-14	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.