Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	34.600	35.570	34.020	35.370	35.370	10,161,400
2025-10-30	36.760	37.070	35.020	35.020	35.020	12,214,200
2025-10-29	36.600	37.570	34.950	37.340	37.340	27,250,000
2025-10-28	33.740	33.740	32.865	33.190	33.190	13,992,150
2025-10-27	34.055	34.140	32.980	33.150	33.150	15,465,430
2025-10-24	34.460	34.690	33.950	34.070	34.070	8,180,500
2025-10-23	33.420	34.530	33.000	34.360	34.360	16,684,600
2025-10-22	36.260	36.530	35.740	36.020	36.020	8,951,800
2025-10-21	34.490	36.270	33.790	36.100	36.100	8,230,600
2025-10-20	35.230	36.150	35.180	35.610	35.610	6,873,100
2025-10-17	35.560	36.090	35.030	35.270	35.270	7,717,200
2025-10-16	35.760	36.350	35.470	35.640	35.640	6,892,400
2025-10-15	36.250	36.370	35.400	35.790	35.790	8,319,700
2025-10-14	35.830	36.660	35.280	36.440	36.440	7,002,800
2025-10-13	36.220	36.440	35.770	36.360	36.360	6,496,800
2025-10-10	37.880	37.930	35.550	35.760	35.760	9,534,600
2025-10-09	38.760	38.950	37.700	37.830	37.830	8,494,700
2025-10-08	38.360	39.080	38.270	38.450	38.450	11,376,200
2025-10-07	38.300	39.280	38.010	38.420	38.420	12,645,400
2025-10-06	38.680	39.120	37.560	37.640	37.640	13,133,200
2025-10-03	36.920	38.860	36.920	38.700	38.700	15,154,000
2025-10-02	35.710	37.000	35.580	36.820	36.820	9,820,900
2025-10-01	35.750	36.200	35.480	35.740	35.740	7,246,100
2025-09-30	35.220	35.810	34.960	35.680	35.680	9,080,800
2025-09-29	34.700	35.300	34.410	35.210	35.210	8,292,100
2025-09-26	34.620	35.420	34.440	34.860	34.860	13,616,600
2025-09-25	34.490	34.700	33.620	34.390	34.390	15,097,200
2025-09-24	32.730	34.850	32.590	34.650	34.650	16,526,500
2025-09-23	32.910	33.520	32.720	32.750	32.750	9,423,600
2025-09-22	31.670	32.880	31.650	32.700	32.700	9,254,400
2025-09-19	32.290	32.310	31.740	31.770	31.770	21,240,600
2025-09-18	32.240	32.910	31.930	32.170	32.170	7,020,200
2025-09-17	32.080	32.630	31.730	32.020	32.020	8,889,500
2025-09-16	32.760	32.960	31.770	31.800	31.800	10,632,900
2025-09-15	33.240	33.440	31.930	32.640	32.640	11,585,800
2025-09-12	33.920	34.780	33.070	33.260	33.260	16,857,100
2025-09-11	35.970	36.140	34.070	34.080	34.080	36,452,700
2025-09-10	31.010	31.340	29.980	31.270	31.270	14,265,600
2025-09-09	29.150	31.150	28.840	31.060	31.060	22,476,700
2025-09-08	29.020	29.070	28.330	28.840	28.840	16,102,400
2025-09-05	28.590	29.130	28.240	28.980	28.980	14,113,700
2025-09-04	29.250	29.300	28.260	28.650	28.650	23,984,700
2025-09-03	29.500	30.060	29.420	30.060	30.060	11,693,700
2025-09-02	29.130	29.790	28.720	29.620	29.620	10,033,700
2025-08-29	28.420	29.090	28.380	29.040	29.040	8,352,500
2025-08-28	28.930	28.930	28.240	28.380	28.380	7,287,200
2025-08-27	28.540	29.270	28.540	28.840	28.840	7,074,000
2025-08-26	29.010	29.070	28.420	28.660	28.660	13,624,000
2025-08-25	29.400	29.490	28.760	29.080	29.080	6,828,400
2025-08-22	29.170	29.620	29.120	29.410	29.410	10,906,200
2025-08-21	29.240	29.310	28.560	28.810	28.810	12,908,800
2025-08-20	29.320	29.790	29.110	29.400	29.400	15,403,700
2025-08-19	29.050	30.170	28.910	29.330	29.330	16,740,000
2025-08-18	28.870	29.560	28.710	28.990	28.990	15,240,400
2025-08-15	27.800	28.680	27.760	28.490	28.490	19,641,100
2025-08-14	26.920	27.210	26.710	26.930	26.930	10,942,000
2025-08-13	26.400	27.180	26.230	27.070	27.070	14,166,500
2025-08-12	25.480	26.170	25.280	26.170	26.170	16,246,300
2025-08-11	25.400	26.230	25.230	25.250	25.250	10,701,000
2025-08-08	25.300	25.810	25.180	25.590	25.590	11,436,900

← NewerPage 5 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.