Centene Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 57.150 | 57.330 | 56.480 | 56.860 | 56.860 | 3,447,700 |
| 2025-02-13 | 56.920 | 56.920 | 55.170 | 56.810 | 56.810 | 6,555,300 |
| 2025-02-12 | 57.390 | 59.150 | 55.910 | 56.450 | 56.450 | 4,731,500 |
| 2025-02-11 | 58.910 | 59.280 | 56.970 | 57.390 | 57.390 | 4,944,000 |
| 2025-02-10 | 59.040 | 59.330 | 58.250 | 58.910 | 58.910 | 3,451,100 |
| 2025-02-07 | 59.060 | 59.280 | 58.300 | 58.940 | 58.940 | 3,382,200 |
| 2025-02-06 | 60.090 | 60.200 | 57.900 | 58.630 | 58.630 | 7,311,900 |
| 2025-02-05 | 60.910 | 61.590 | 60.210 | 60.730 | 60.730 | 5,908,400 |
| 2025-02-04 | 60.250 | 63.040 | 59.950 | 61.290 | 61.290 | 8,469,800 |
| 2025-02-03 | 63.800 | 66.810 | 63.800 | 64.820 | 64.820 | 4,836,400 |
| 2025-01-31 | 64.100 | 64.750 | 63.890 | 64.030 | 64.030 | 2,585,000 |
| 2025-01-30 | 64.170 | 64.760 | 63.320 | 64.620 | 64.620 | 2,895,500 |
| 2025-01-29 | 64.950 | 64.950 | 63.330 | 63.910 | 63.910 | 4,690,500 |
| 2025-01-28 | 65.780 | 66.290 | 63.300 | 64.720 | 64.720 | 5,333,500 |
| 2025-01-27 | 65.510 | 66.520 | 65.190 | 65.890 | 65.890 | 2,877,900 |
| 2025-01-24 | 64.490 | 64.700 | 63.690 | 64.580 | 64.580 | 3,320,300 |
| 2025-01-23 | 64.940 | 65.750 | 63.570 | 65.120 | 65.120 | 4,276,500 |
| 2025-01-22 | 63.100 | 63.830 | 62.120 | 63.530 | 63.530 | 3,257,500 |
| 2025-01-21 | 62.790 | 63.750 | 62.270 | 63.660 | 63.660 | 4,760,100 |
| 2025-01-17 | 62.800 | 63.130 | 62.070 | 62.250 | 62.250 | 4,389,700 |
| 2025-01-16 | 62.350 | 63.700 | 61.710 | 62.870 | 62.870 | 3,540,100 |
| 2025-01-15 | 63.440 | 63.650 | 62.120 | 63.150 | 63.150 | 2,828,300 |
| 2025-01-14 | 63.570 | 64.100 | 62.910 | 63.400 | 63.400 | 2,911,100 |
| 2025-01-13 | 62.550 | 63.940 | 62.360 | 63.700 | 63.700 | 4,623,400 |
| 2025-01-10 | 62.890 | 63.950 | 60.380 | 61.830 | 61.830 | 5,179,000 |
| 2025-01-08 | 62.250 | 63.610 | 61.710 | 63.170 | 63.170 | 5,515,400 |
| 2025-01-07 | 62.880 | 63.180 | 62.090 | 62.610 | 62.610 | 4,208,100 |
| 2025-01-06 | 61.760 | 63.760 | 61.630 | 62.690 | 62.690 | 4,930,200 |
| 2025-01-03 | 60.680 | 62.050 | 60.330 | 61.480 | 61.480 | 4,999,600 |
| 2025-01-02 | 61.110 | 61.780 | 60.380 | 60.510 | 60.510 | 3,821,700 |
| 2024-12-31 | 60.650 | 61.340 | 60.250 | 60.580 | 60.580 | 2,989,900 |
| 2024-12-30 | 60.350 | 60.660 | 59.750 | 60.360 | 60.360 | 2,589,900 |
| 2024-12-27 | 60.770 | 61.270 | 60.320 | 60.600 | 60.600 | 3,302,700 |
| 2024-12-26 | 60.350 | 61.130 | 60.170 | 60.910 | 60.910 | 3,114,800 |
| 2024-12-24 | 60.200 | 60.830 | 59.750 | 60.830 | 60.830 | 1,135,000 |
| 2024-12-23 | 59.400 | 60.500 | 58.880 | 60.250 | 60.250 | 4,147,200 |
| 2024-12-20 | 60.000 | 60.700 | 59.000 | 59.580 | 59.580 | 26,122,300 |
| 2024-12-19 | 59.140 | 60.170 | 58.270 | 59.710 | 59.710 | 16,575,300 |
| 2024-12-18 | 58.370 | 60.000 | 58.310 | 59.490 | 59.490 | 5,847,100 |
| 2024-12-17 | 58.830 | 59.800 | 57.350 | 57.810 | 57.810 | 7,273,800 |
| 2024-12-16 | 59.020 | 59.750 | 58.820 | 59.170 | 59.170 | 5,987,000 |
| 2024-12-13 | 59.000 | 60.340 | 58.240 | 59.420 | 59.420 | 7,063,900 |
| 2024-12-12 | 58.500 | 59.360 | 57.430 | 58.000 | 58.000 | 6,357,500 |
| 2024-12-11 | 56.470 | 57.190 | 55.070 | 56.900 | 56.900 | 6,310,200 |
| 2024-12-10 | 56.760 | 57.060 | 55.030 | 56.710 | 56.710 | 5,481,200 |
| 2024-12-09 | 57.000 | 59.230 | 56.750 | 58.490 | 58.490 | 5,384,200 |
| 2024-12-06 | 58.400 | 58.750 | 56.440 | 56.760 | 56.760 | 4,968,300 |
| 2024-12-05 | 59.680 | 59.750 | 57.860 | 57.950 | 57.950 | 4,060,400 |
| 2024-12-04 | 59.420 | 59.990 | 58.740 | 59.770 | 59.770 | 4,948,100 |
| 2024-12-03 | 60.250 | 60.400 | 58.880 | 59.410 | 59.410 | 5,300,800 |
| 2024-12-02 | 60.310 | 60.340 | 59.020 | 60.060 | 60.060 | 3,895,500 |
| 2024-11-29 | 59.680 | 60.410 | 59.440 | 60.000 | 60.000 | 2,380,200 |
| 2024-11-27 | 60.110 | 60.650 | 59.670 | 59.930 | 59.930 | 3,468,400 |
| 2024-11-26 | 61.400 | 61.810 | 59.890 | 60.000 | 60.000 | 5,544,000 |
| 2024-11-25 | 60.850 | 61.910 | 60.730 | 61.430 | 61.430 | 6,401,900 |
| 2024-11-22 | 60.190 | 60.720 | 59.840 | 60.370 | 60.370 | 4,143,000 |
| 2024-11-21 | 59.400 | 60.430 | 58.500 | 60.350 | 60.350 | 6,849,100 |
| 2024-11-20 | 58.200 | 59.440 | 58.000 | 59.100 | 59.100 | 4,562,900 |
| 2024-11-19 | 58.250 | 58.790 | 57.760 | 57.810 | 57.810 | 7,426,900 |
| 2024-11-18 | 57.370 | 58.930 | 57.200 | 58.830 | 58.830 | 5,238,300 |
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.