Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	63.020	63.740	62.310	62.640	62.640	3,607,900
2020-08-03	65.650	65.920	62.760	63.100	63.100	4,564,200
2020-07-31	66.580	66.640	64.450	65.250	65.250	2,527,700
2020-07-30	65.130	66.860	64.280	66.810	66.810	2,547,200
2020-07-29	64.570	66.760	64.520	66.340	66.340	2,946,400
2020-07-28	65.770	66.710	63.830	64.230	64.230	7,188,700
2020-07-27	66.810	67.360	65.820	67.270	67.270	3,505,200
2020-07-24	67.880	68.040	66.830	67.510	67.510	2,645,300
2020-07-23	66.690	68.450	66.690	67.740	67.740	3,335,300
2020-07-22	65.950	67.090	65.460	66.820	66.820	2,446,600
2020-07-21	65.190	66.160	64.800	65.870	65.870	2,697,600
2020-07-20	66.430	66.440	64.390	64.860	64.860	2,343,400
2020-07-17	66.540	66.910	66.180	66.270	66.270	2,138,400
2020-07-16	65.550	66.930	65.470	66.030	66.030	2,624,500
2020-07-15	65.770	66.370	64.520	65.600	65.600	3,163,600
2020-07-14	63.150	65.320	63.110	65.280	65.280	2,597,600
2020-07-13	63.000	64.770	62.930	63.530	63.530	3,017,300
2020-07-10	63.510	63.520	62.180	62.840	62.840	2,562,700
2020-07-09	65.180	65.270	62.580	63.310	63.310	3,700,500
2020-07-08	65.870	66.500	64.550	65.590	65.590	2,490,600
2020-07-07	66.010	67.180	64.940	65.830	65.830	2,431,700
2020-07-06	67.530	67.550	66.130	66.630	66.630	2,886,800
2020-07-02	65.890	67.630	65.820	66.520	66.520	3,399,800
2020-07-01	63.970	65.890	63.960	65.410	65.410	4,312,900
2020-06-30	62.710	64.130	61.080	63.550	63.550	5,354,100
2020-06-29	59.850	62.600	59.570	62.590	62.590	5,993,200
2020-06-26	63.170	63.280	59.580	59.750	59.750	19,625,800
2020-06-25	61.500	63.410	60.650	63.360	63.360	5,567,400
2020-06-24	63.450	63.980	61.120	61.880	61.880	5,176,400
2020-06-23	63.630	64.440	62.650	63.770	63.770	5,276,700
2020-06-22	63.870	63.980	62.660	63.100	63.100	4,530,700
2020-06-19	65.010	65.360	63.720	64.220	64.220	5,942,900
2020-06-18	62.960	64.140	62.600	63.950	63.950	2,891,400
2020-06-17	64.240	64.240	63.030	63.530	63.530	2,814,600
2020-06-16	63.980	65.110	62.860	64.080	64.080	3,821,700
2020-06-15	60.430	62.630	59.540	61.980	61.980	4,822,000
2020-06-12	64.240	64.290	60.400	61.940	61.940	6,176,800
2020-06-11	63.840	63.990	59.650	60.260	60.260	4,133,600
2020-06-10	65.850	66.090	64.020	64.410	64.410	3,862,300
2020-06-09	67.130	67.260	65.450	65.670	65.670	2,887,900
2020-06-08	64.360	67.250	64.200	67.180	67.180	4,715,400
2020-06-05	65.260	65.800	64.430	65.110	65.110	4,518,400
2020-06-04	64.810	65.570	63.340	64.390	64.390	4,051,900
2020-06-03	67.090	67.230	65.200	65.360	65.360	3,044,600
2020-06-02	65.610	66.400	64.570	66.270	66.270	2,965,700
2020-06-01	66.040	66.330	64.730	65.700	65.700	2,742,700
2020-05-29	67.180	67.840	65.100	66.250	66.250	5,262,600
2020-05-28	66.390	67.740	65.610	66.900	66.900	3,041,500
2020-05-27	65.130	65.740	62.370	65.690	65.690	3,246,900
2020-05-26	66.050	66.090	64.090	64.490	64.490	4,113,400
2020-05-22	66.220	66.270	64.690	64.840	64.840	2,661,000
2020-05-21	64.750	65.800	64.150	65.650	65.650	3,253,700
2020-05-20	67.500	67.600	64.980	65.320	65.320	4,129,300
2020-05-19	67.380	68.450	66.870	66.910	66.910	2,370,000
2020-05-18	69.500	70.620	67.670	67.740	67.740	3,240,400
2020-05-15	65.500	69.000	65.500	68.700	68.700	3,614,900
2020-05-14	64.090	66.580	63.870	65.840	65.840	2,868,900
2020-05-13	66.280	66.410	63.840	64.690	64.690	3,638,000
2020-05-12	68.380	68.860	66.590	66.750	66.750	3,731,600
2020-05-11	65.390	67.970	65.260	67.540	67.540	3,958,000

← NewerPage 27 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.