Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	61.400	61.670	59.830	60.100	60.100	2,989,800
2021-01-25	61.370	62.160	60.700	60.930	60.930	3,543,500
2021-01-22	62.520	62.680	61.480	61.510	61.510	3,896,800
2021-01-21	61.780	63.670	61.530	62.750	62.750	5,082,800
2021-01-20	62.810	63.080	61.540	62.420	62.420	3,410,900
2021-01-19	64.600	64.840	62.650	62.790	62.790	2,649,500
2021-01-15	64.120	64.830	63.510	63.990	63.990	4,129,700
2021-01-14	66.640	67.210	64.900	65.030	65.030	3,039,200
2021-01-13	67.380	67.670	66.230	66.510	66.510	2,745,500
2021-01-12	68.680	69.820	68.120	68.140	68.140	1,859,500
2021-01-11	66.850	68.940	66.850	68.680	68.680	2,522,000
2021-01-08	69.870	70.260	67.560	68.210	68.210	3,676,000
2021-01-07	67.740	69.960	67.740	69.750	69.750	4,312,400
2021-01-06	62.610	67.850	62.270	67.660	67.660	11,283,800
2021-01-05	62.000	62.790	60.980	61.070	61.070	3,602,700
2021-01-04	60.610	62.130	59.910	62.090	62.090	6,310,800
2020-12-31	59.010	60.080	58.830	60.030	60.030	1,861,900
2020-12-30	58.970	59.360	58.760	58.920	58.920	1,743,400
2020-12-29	59.320	60.450	58.990	59.030	59.030	2,023,100
2020-12-28	58.320	59.060	57.910	58.830	58.830	3,476,200
2020-12-24	58.670	58.910	57.860	58.020	58.020	1,509,700
2020-12-23	58.700	59.210	58.420	58.680	58.680	2,861,200
2020-12-22	58.780	58.880	57.560	58.070	58.070	4,705,600
2020-12-21	59.750	60.060	58.410	58.690	58.690	7,948,800
2020-12-18	61.730	61.890	60.140	61.150	61.150	7,819,000
2020-12-17	61.280	62.400	61.200	62.090	62.090	6,472,300
2020-12-16	60.700	61.750	60.000	61.030	61.030	3,824,500
2020-12-15	60.170	60.380	59.530	60.380	60.380	4,677,500
2020-12-14	61.400	61.410	59.550	59.730	59.730	3,585,300
2020-12-11	61.160	61.510	59.970	60.710	60.710	4,250,100
2020-12-10	63.210	63.230	61.270	61.310	61.310	3,510,400
2020-12-09	65.170	65.350	62.950	63.450	63.450	3,636,000
2020-12-08	64.060	65.550	63.870	65.010	65.010	3,119,300
2020-12-07	64.270	64.940	63.800	64.570	64.570	4,076,100
2020-12-04	63.770	64.610	63.520	64.600	64.600	2,499,700
2020-12-03	63.300	64.300	62.930	63.680	63.680	2,825,200
2020-12-02	62.830	64.460	62.790	63.840	63.840	1,652,800
2020-12-01	62.520	64.310	62.480	62.870	62.870	4,467,200
2020-11-30	63.280	63.280	61.420	61.650	61.650	4,790,200
2020-11-27	62.110	63.350	62.110	63.170	63.170	2,310,300
2020-11-25	63.660	63.880	61.900	62.190	62.190	3,698,600
2020-11-24	64.320	65.140	63.250	63.390	63.390	3,020,100
2020-11-23	63.250	64.220	63.130	63.920	63.920	3,205,900
2020-11-20	63.380	63.670	62.230	62.960	62.960	2,921,800
2020-11-19	65.530	65.580	63.330	63.610	63.610	3,374,000
2020-11-18	68.190	68.190	65.930	65.960	65.960	1,929,400
2020-11-17	67.200	67.750	66.270	67.280	67.280	3,037,800
2020-11-16	69.850	69.850	67.450	67.670	67.670	3,261,100
2020-11-13	69.130	69.670	68.650	69.050	69.050	2,901,400
2020-11-12	69.040	70.070	68.260	68.830	68.830	2,581,000
2020-11-11	72.000	72.240	69.390	69.400	69.400	4,132,300
2020-11-10	69.760	72.310	67.850	71.120	71.120	6,561,800
2020-11-09	69.850	71.090	68.680	68.820	68.820	4,208,400
2020-11-06	68.000	68.300	66.500	67.930	67.930	3,666,000
2020-11-05	64.810	68.180	64.310	67.880	67.880	6,192,800
2020-11-04	64.000	65.840	63.410	63.990	63.990	9,042,200
2020-11-03	63.350	65.450	62.890	64.640	64.640	4,660,400
2020-11-02	60.020	62.540	59.840	62.380	62.380	6,584,300
2020-10-30	58.210	59.580	58.190	59.100	59.100	4,364,700
2020-10-29	60.960	61.150	58.330	58.330	58.330	5,175,000

← NewerPage 25 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.