Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	25.300	25.810	25.180	25.590	25.590	11,436,900
2025-08-07	25.220	25.770	25.080	25.260	25.260	15,082,900
2025-08-06	25.740	26.020	25.130	25.210	25.210	17,569,200
2025-08-05	26.290	26.430	25.550	25.890	25.890	17,301,600
2025-08-04	25.960	26.800	25.750	26.210	26.210	13,510,100
2025-08-01	26.200	26.550	25.520	25.910	25.910	17,561,100
2025-07-31	25.500	26.880	25.110	26.070	26.070	23,624,900
2025-07-30	25.900	26.340	25.600	25.790	25.790	19,585,900
2025-07-29	26.320	26.470	25.500	25.530	25.530	22,735,500
2025-07-28	28.160	28.370	26.820	26.860	26.860	21,489,300
2025-07-25	27.130	28.780	26.250	28.390	28.390	63,491,700
2025-07-24	28.610	28.970	26.660	26.760	26.760	40,017,200
2025-07-23	28.060	29.510	27.930	29.420	29.420	26,473,000
2025-07-22	27.640	28.310	27.570	27.890	27.890	19,023,300
2025-07-21	28.080	28.470	27.340	27.430	27.430	27,328,300
2025-07-18	29.070	29.070	27.880	27.950	27.950	22,647,200
2025-07-17	30.080	30.250	28.920	29.140	29.140	19,466,700
2025-07-16	29.830	30.490	29.500	30.410	30.410	12,148,100
2025-07-15	30.470	30.900	29.980	30.000	30.000	13,354,300
2025-07-14	31.460	31.620	30.590	30.640	30.640	14,491,100
2025-07-11	32.250	32.500	31.400	31.440	31.440	15,565,500
2025-07-10	32.330	33.410	32.200	32.520	32.520	15,445,400
2025-07-09	32.420	33.150	31.780	33.090	33.090	21,740,800
2025-07-08	32.950	33.240	32.520	32.600	32.600	18,177,800
2025-07-07	33.340	33.830	32.990	33.050	33.050	23,039,900
2025-07-03	33.960	34.840	33.300	33.310	33.310	33,741,400
2025-07-02	37.340	37.780	33.760	33.780	33.780	93,566,700
2025-07-01	54.320	57.460	54.230	56.650	56.650	10,334,100
2025-06-30	53.830	54.310	53.190	54.280	54.280	5,445,200
2025-06-27	53.830	54.240	53.460	53.990	53.990	5,925,800
2025-06-26	53.810	55.150	53.260	53.570	53.570	6,430,000
2025-06-25	53.870	53.980	53.270	53.510	53.510	4,716,800
2025-06-24	53.430	54.240	53.250	54.050	54.050	4,271,700
2025-06-23	54.590	54.650	52.930	53.400	53.400	3,665,500
2025-06-20	55.010	55.550	54.370	54.400	54.400	11,156,500
2025-06-18	54.790	55.300	54.160	55.150	55.150	4,751,700
2025-06-17	54.790	55.750	54.600	54.910	54.910	4,359,900
2025-06-16	55.230	55.480	53.990	54.680	54.680	5,233,200
2025-06-13	55.150	55.700	54.770	55.220	55.220	3,458,100
2025-06-12	55.080	55.400	54.290	55.380	55.380	4,469,200
2025-06-11	55.430	55.940	55.060	55.270	55.270	3,041,600
2025-06-10	56.000	56.000	55.080	55.510	55.510	2,417,000
2025-06-09	55.560	56.100	55.000	55.760	55.760	3,388,500
2025-06-06	55.130	55.380	54.520	55.160	55.160	4,097,400
2025-06-05	54.940	55.250	54.510	54.840	54.840	4,003,200
2025-06-04	55.600	55.790	54.820	54.940	54.940	3,948,300
2025-06-03	54.900	55.600	54.010	55.370	55.370	3,927,100
2025-06-02	55.100	55.380	54.080	54.910	54.910	5,373,500
2025-05-30	56.450	57.270	56.080	56.440	56.440	6,738,400
2025-05-29	56.000	56.720	55.730	56.520	56.520	3,525,600
2025-05-28	56.500	57.050	55.880	55.930	55.930	4,625,100
2025-05-27	57.060	57.980	56.380	57.650	57.650	4,299,500
2025-05-23	58.300	58.520	55.790	56.410	56.410	5,206,800
2025-05-22	59.900	59.960	58.020	58.070	58.070	4,311,500
2025-05-21	60.760	61.630	60.580	60.740	60.740	3,227,600
2025-05-20	61.590	62.210	61.250	61.960	61.960	3,249,500
2025-05-19	61.700	62.110	60.790	61.550	61.550	4,842,000
2025-05-16	60.270	61.800	59.870	61.780	61.780	4,369,100
2025-05-15	59.660	60.120	56.790	60.060	60.060	7,166,700
2025-05-14	59.960	60.140	59.120	59.470	59.470	5,849,500

← NewerPage 6 of 79 · 4,729 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.