Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	63.400	64.150	61.120	62.870	62.870	4,852,800
2025-05-09	62.400	63.290	62.030	62.790	62.790	4,416,400
2025-05-08	62.690	63.420	62.320	62.420	62.420	5,007,500
2025-05-07	59.610	62.920	59.610	62.920	62.920	6,554,000
2025-05-06	59.430	60.370	59.050	59.680	59.680	4,212,800
2025-05-05	60.350	60.830	59.550	59.780	59.780	5,622,200
2025-05-02	59.830	60.450	59.060	60.160	60.160	5,390,500
2025-05-01	59.480	60.140	58.490	59.410	59.410	6,045,300
2025-04-30	59.820	60.560	58.770	59.850	59.850	5,531,600
2025-04-29	59.340	59.880	58.680	59.260	59.260	5,122,200
2025-04-28	57.950	59.820	57.710	59.470	59.470	8,275,300
2025-04-25	58.400	58.900	56.060	57.690	57.690	8,848,300
2025-04-24	61.870	62.020	59.710	61.580	61.580	5,123,000
2025-04-23	60.220	62.420	59.910	62.120	62.120	4,219,900
2025-04-22	58.750	60.250	57.820	60.230	60.230	3,740,700
2025-04-21	60.710	60.940	57.850	58.010	58.010	4,510,200
2025-04-17	58.700	61.570	58.530	60.700	60.700	5,759,000
2025-04-16	62.690	63.150	61.610	61.980	61.980	3,334,200
2025-04-15	62.880	63.030	62.080	62.280	62.280	2,922,800
2025-04-14	63.610	63.860	62.080	63.010	63.010	3,114,200
2025-04-11	62.360	63.940	61.950	63.860	63.860	3,887,900
2025-04-10	62.870	63.560	61.180	62.390	62.390	5,910,100
2025-04-09	61.630	63.970	60.910	62.630	62.630	5,442,000
2025-04-08	66.030	66.030	61.920	62.400	62.400	6,124,600
2025-04-07	61.640	62.650	59.660	61.350	61.350	7,636,600
2025-04-04	64.260	65.900	61.880	61.930	61.930	8,030,200
2025-04-03	60.900	64.590	60.640	64.290	64.290	8,566,200
2025-04-02	59.930	60.810	59.800	60.730	60.730	2,858,500
2025-04-01	60.650	61.120	60.170	60.450	60.450	2,222,000
2025-03-31	60.100	61.100	59.710	60.710	60.710	4,185,700
2025-03-28	60.760	61.070	59.900	60.040	60.040	2,653,000
2025-03-27	59.780	61.000	58.520	60.230	60.230	4,225,000
2025-03-26	59.120	61.080	59.020	60.540	60.540	3,759,400
2025-03-25	59.760	59.830	58.520	58.940	58.940	3,423,100
2025-03-24	58.970	59.980	58.470	59.340	59.340	3,034,500
2025-03-21	59.480	59.810	58.470	58.900	58.900	7,865,100
2025-03-20	59.030	59.750	58.630	59.620	59.620	2,482,600
2025-03-19	59.580	60.000	58.510	59.230	59.230	2,825,000
2025-03-18	59.280	59.750	58.840	59.660	59.660	2,782,000
2025-03-17	57.840	59.450	57.800	59.240	59.240	2,897,100
2025-03-14	57.940	58.560	57.470	58.190	58.190	4,322,100
2025-03-13	58.330	58.850	57.310	57.960	57.960	4,048,200
2025-03-12	58.170	60.960	56.920	58.450	58.450	6,274,400
2025-03-11	59.680	59.690	56.990	58.570	58.570	6,016,900
2025-03-10	60.290	61.350	59.330	59.440	59.440	5,977,400
2025-03-07	59.160	60.880	58.960	60.030	60.030	5,511,100
2025-03-06	58.900	59.690	58.200	59.450	59.450	3,813,700
2025-03-05	58.020	59.590	57.790	59.000	59.000	4,762,000
2025-03-04	58.330	59.360	57.870	57.870	57.870	4,059,000
2025-03-03	58.330	58.920	57.830	58.590	58.590	3,987,400
2025-02-28	57.980	58.520	57.070	58.160	58.160	7,527,100
2025-02-27	57.600	59.210	57.410	58.190	58.190	5,074,800
2025-02-26	60.790	60.870	56.390	56.900	56.900	6,202,600
2025-02-25	58.940	61.500	58.940	61.330	61.330	5,559,500
2025-02-24	57.680	59.050	56.820	58.930	58.930	4,428,200
2025-02-21	56.650	58.790	56.610	57.680	57.680	4,754,500
2025-02-20	57.570	58.870	57.500	58.480	58.480	5,538,400
2025-02-19	56.080	58.010	55.820	57.660	57.660	6,235,400
2025-02-18	57.050	57.090	55.720	55.930	55.930	3,776,700
2025-02-14	57.150	57.330	56.480	56.860	56.860	3,447,700

← NewerPage 7 of 21 · 1,255 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.