Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	41.780	44.120	41.680	43.500	43.500	9,521,600
2026-04-24	41.260	41.880	40.200	41.820	41.820	6,473,200
2026-04-23	39.480	41.100	39.250	41.090	41.090	4,994,900
2026-04-22	39.370	39.700	38.360	38.930	38.930	4,507,600
2026-04-21	39.450	39.830	38.980	39.140	39.140	3,657,200
2026-04-20	38.410	39.050	38.070	38.310	38.310	3,164,000
2026-04-17	39.110	39.460	37.920	38.170	38.170	5,467,500
2026-04-16	37.520	39.130	37.460	39.000	39.000	6,623,700
2026-04-15	37.380	37.750	36.660	37.600	37.600	4,057,300
2026-04-14	37.590	38.210	37.210	37.260	37.260	3,016,300
2026-04-13	36.850	37.630	36.420	37.470	37.470	4,106,100
2026-04-10	37.450	37.590	36.860	37.300	37.300	5,145,300
2026-04-09	37.250	37.750	36.970	37.550	37.550	3,663,600
2026-04-08	37.100	37.380	36.530	37.280	37.280	6,641,900
2026-04-07	36.790	36.980	35.280	36.310	36.310	7,144,800
2026-04-06	35.200	35.750	35.050	35.400	35.400	3,679,100
2026-04-02	34.190	35.190	33.790	35.110	35.110	4,832,000
2026-04-01	32.420	34.260	32.230	33.950	33.950	5,278,700
2026-03-31	32.020	32.880	31.890	32.740	32.740	5,341,800
2026-03-30	32.400	32.700	31.630	31.800	31.800	6,142,800
2026-03-27	33.450	33.610	31.890	32.000	32.000	8,570,900
2026-03-26	32.700	33.690	32.680	33.560	33.560	7,591,200
2026-03-25	33.320	33.620	31.770	32.730	32.730	7,624,700
2026-03-24	32.840	32.980	32.070	32.980	32.980	8,198,400
2026-03-23	34.720	34.780	32.550	32.810	32.810	9,827,700
2026-03-20	35.580	35.580	33.990	34.400	34.400	13,334,700
2026-03-19	36.140	37.050	35.510	35.570	35.570	5,727,400
2026-03-18	34.720	36.480	34.460	36.160	36.160	4,810,200
2026-03-17	34.870	35.720	34.640	34.940	34.940	5,590,500
2026-03-16	34.730	35.130	34.440	34.760	34.760	7,581,400
2026-03-13	34.250	34.970	34.180	34.450	34.450	6,300,200
2026-03-12	35.470	35.840	33.850	34.570	34.570	11,106,200
2026-03-11	36.310	36.670	35.660	35.860	35.860	10,268,500
2026-03-10	42.420	42.470	36.275	36.400	36.400	18,133,320
2026-03-09	43.370	43.820	42.045	43.320	43.320	3,914,817
2026-03-06	43.390	43.940	42.610	43.650	43.650	4,783,000
2026-03-05	44.610	44.840	43.140	43.270	43.270	3,732,700
2026-03-04	44.160	45.200	43.790	44.990	44.990	3,486,900
2026-03-03	43.770	44.280	42.970	43.820	43.820	3,379,200
2026-03-02	44.230	44.610	43.350	44.600	44.600	3,622,000
2026-02-27	42.880	44.930	42.530	44.880	44.880	5,992,500
2026-02-26	42.950	43.530	42.280	42.930	42.930	4,599,300
2026-02-25	42.800	43.750	42.670	42.690	42.690	4,240,300
2026-02-24	43.570	44.180	41.750	42.370	42.370	4,959,200
2026-02-23	42.830	43.930	42.740	43.340	43.340	4,513,200
2026-02-20	43.330	43.520	42.520	43.240	43.240	5,029,700
2026-02-19	43.100	43.790	42.780	43.680	43.680	4,322,300
2026-02-18	41.500	43.140	41.060	43.070	43.070	4,578,000
2026-02-17	40.780	41.930	40.500	41.230	41.230	4,437,200
2026-02-13	38.850	40.680	38.850	40.580	40.580	4,540,600
2026-02-12	40.400	40.830	39.000	39.180	39.180	8,830,100
2026-02-11	39.400	40.520	39.170	40.430	40.430	4,599,800
2026-02-10	38.460	40.140	37.940	39.610	39.610	6,364,400
2026-02-09	38.430	38.880	37.710	38.040	38.040	7,871,500
2026-02-06	37.240	39.850	36.060	38.460	38.460	16,610,300
2026-02-05	40.660	41.270	39.800	39.920	39.920	10,994,000
2026-02-04	42.120	42.720	40.820	40.960	40.960	6,850,200
2026-02-03	42.730	43.450	41.960	42.510	42.510	6,586,500
2026-02-02	42.670	42.940	42.210	42.800	42.800	5,474,300
2026-01-30	43.550	43.950	42.760	43.320	43.320	5,136,500

← NewerPage 3 of 79 · 4,728 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.