Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	42.090	43.600	41.910	43.600	43.600	8,234,700
2026-01-28	41.190	42.010	40.660	41.900	41.900	7,858,100
2026-01-27	44.000	45.250	40.120	41.530	41.530	14,594,400
2026-01-26	46.050	46.530	45.950	46.280	46.280	3,881,200
2026-01-23	45.390	46.190	45.170	46.090	46.090	3,792,300
2026-01-22	45.150	45.630	44.710	45.420	45.420	5,197,000
2026-01-21	44.990	45.900	43.280	45.260	45.260	7,887,300
2026-01-20	44.990	46.270	44.440	45.760	45.760	4,252,700
2026-01-16	46.920	47.020	45.700	45.750	45.750	7,084,400
2026-01-15	46.050	47.680	45.590	47.270	47.270	4,919,100
2026-01-14	45.730	46.300	45.590	46.170	46.170	4,546,800
2026-01-13	46.220	46.650	45.670	45.760	45.760	4,436,500
2026-01-12	45.500	46.590	44.790	46.390	46.390	5,230,600
2026-01-09	47.180	47.470	46.570	46.610	46.610	6,089,800
2026-01-08	46.270	47.340	46.000	46.920	46.920	9,593,600
2026-01-07	46.810	46.890	45.470	45.770	45.770	7,774,000
2026-01-06	44.990	45.990	44.950	45.740	45.740	7,817,100
2026-01-05	42.990	44.930	42.620	44.680	44.680	9,214,600
2026-01-02	41.180	42.070	40.530	41.780	41.780	4,553,800
2025-12-31	41.190	41.800	41.050	41.150	41.150	3,671,600
2025-12-30	40.790	41.630	40.790	41.210	41.210	4,557,200
2025-12-29	40.550	40.990	40.510	40.810	40.810	3,896,800
2025-12-26	39.920	40.530	39.820	40.510	40.510	2,672,900
2025-12-24	39.460	40.110	39.390	39.890	39.890	2,539,500
2025-12-23	39.920	39.990	39.340	39.600	39.600	3,586,200
2025-12-22	38.790	40.150	38.580	39.950	39.950	5,009,100
2025-12-19	39.240	39.860	38.970	39.020	39.020	10,471,800
2025-12-18	38.640	39.910	38.270	39.220	39.220	5,144,600
2025-12-17	39.070	39.150	38.020	38.870	38.870	6,387,000
2025-12-16	40.290	40.470	38.360	38.970	38.970	7,951,000
2025-12-15	41.110	41.250	40.440	40.450	40.450	7,137,000
2025-12-12	40.860	41.740	40.640	40.850	40.850	6,318,400
2025-12-11	38.460	41.400	38.450	40.460	40.460	9,018,600
2025-12-10	37.890	38.850	37.250	38.670	38.670	8,414,200
2025-12-09	37.900	38.370	37.855	38.080	38.080	4,350,683
2025-12-08	38.670	38.670	37.770	37.880	37.880	5,167,299
2025-12-05	38.880	38.880	37.750	38.340	38.340	7,470,600
2025-12-04	38.670	39.000	38.400	38.850	38.850	4,798,200
2025-12-03	38.780	39.340	38.590	38.810	38.810	3,838,200
2025-12-02	37.930	38.970	37.410	38.810	38.810	7,406,500
2025-12-01	39.030	39.110	37.860	37.890	37.890	6,429,900
2025-11-28	39.500	39.680	39.110	39.340	39.340	2,125,700
2025-11-26	39.320	39.930	39.170	39.460	39.460	6,691,200
2025-11-25	38.370	39.840	38.260	39.660	39.660	7,073,600
2025-11-24	39.310	39.710	37.330	38.170	38.170	21,103,300
2025-11-21	35.250	36.710	35.000	36.500	36.500	7,915,900
2025-11-20	36.010	36.280	34.390	34.830	34.830	8,321,300
2025-11-19	36.930	37.130	35.680	35.950	35.950	6,933,800
2025-11-18	36.810	37.000	35.460	36.930	36.930	8,029,500
2025-11-17	36.380	38.150	36.000	37.080	37.080	9,098,300
2025-11-14	35.980	36.720	35.590	36.380	36.380	7,387,900
2025-11-13	35.800	36.500	35.460	36.090	36.090	7,244,200
2025-11-12	35.230	37.070	35.230	36.200	36.200	8,729,600
2025-11-11	34.740	35.440	34.040	35.360	35.360	9,089,100
2025-11-10	35.520	36.110	33.610	34.250	34.250	17,719,000
2025-11-07	37.000	37.580	36.370	37.560	37.560	10,510,700
2025-11-06	36.970	37.920	36.900	37.100	37.100	9,431,200
2025-11-05	35.820	37.120	35.820	36.840	36.840	10,291,500
2025-11-04	34.240	36.110	34.170	36.110	36.110	10,418,300
2025-11-03	35.280	35.290	33.760	34.500	34.500	9,146,000

← NewerPage 4 of 5 · 250 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.