Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	65.400	66.440	64.990	65.920	65.920	3,539,900
2023-06-16	66.350	66.880	64.820	65.660	65.660	5,625,000
2023-06-15	64.720	66.960	64.720	66.120	66.120	4,460,200
2023-06-14	64.220	65.200	63.040	64.650	64.650	7,427,400
2023-06-13	69.250	69.820	68.960	69.470	69.470	2,023,700
2023-06-12	68.840	69.640	68.600	69.180	69.180	2,286,900
2023-06-09	67.570	69.270	67.080	69.000	69.000	2,674,400
2023-06-08	67.750	68.120	67.040	67.620	67.620	2,140,500
2023-06-07	66.620	68.400	66.030	67.690	67.690	5,127,700
2023-06-06	67.320	67.410	66.220	66.730	66.730	3,295,100
2023-06-05	66.820	67.610	65.840	67.340	67.340	2,134,500
2023-06-02	65.220	66.680	64.200	66.460	66.460	3,595,800
2023-06-01	62.690	65.530	62.470	64.940	64.940	3,871,300
2023-05-31	61.880	62.750	61.340	62.410	62.410	8,430,400
2023-05-30	61.990	62.890	61.840	61.980	61.980	2,563,400
2023-05-26	63.300	64.110	62.580	62.720	62.720	3,228,100
2023-05-25	64.160	64.160	62.820	63.430	63.430	2,852,100
2023-05-24	64.990	65.030	64.240	64.640	64.640	3,152,900
2023-05-23	64.700	65.470	64.260	65.030	65.030	2,094,300
2023-05-22	65.330	65.770	64.680	65.200	65.200	2,710,400
2023-05-19	66.000	66.270	64.970	65.400	65.400	3,645,400
2023-05-18	66.850	66.850	65.270	65.800	65.800	2,548,800
2023-05-17	65.590	67.390	65.250	67.200	67.200	2,461,500
2023-05-16	67.040	67.370	65.400	65.450	65.450	2,107,400
2023-05-15	67.420	67.470	66.380	67.210	67.210	1,793,000
2023-05-12	67.580	67.630	66.330	67.170	67.170	2,604,800
2023-05-11	66.520	67.440	66.380	67.370	67.370	2,631,800
2023-05-10	67.710	67.930	66.770	66.860	66.860	1,957,100
2023-05-09	68.240	68.800	67.380	67.620	67.620	2,081,400
2023-05-08	68.190	68.740	67.820	68.280	68.280	1,507,700
2023-05-05	67.850	68.880	67.760	68.390	68.390	2,042,500
2023-05-04	68.390	68.580	66.760	67.220	67.220	2,667,600
2023-05-03	68.600	69.420	67.970	68.720	68.720	2,875,900
2023-05-02	68.740	69.010	67.250	68.480	68.480	2,107,200
2023-05-01	68.910	69.260	68.450	68.610	68.610	2,919,600
2023-04-28	68.600	69.550	68.020	68.930	68.930	2,780,700
2023-04-27	66.590	68.860	66.590	68.500	68.500	3,325,800
2023-04-26	68.610	68.800	66.410	66.630	66.630	4,624,100
2023-04-25	69.220	70.670	68.830	69.290	69.290	6,759,600
2023-04-24	66.220	67.840	65.720	67.660	67.660	3,719,600
2023-04-21	66.250	66.750	65.280	65.990	65.990	2,399,500
2023-04-20	66.520	66.670	65.560	65.860	65.860	3,530,600
2023-04-19	68.760	68.850	66.300	66.780	66.780	3,893,900
2023-04-18	68.780	69.080	68.030	68.930	68.930	3,119,500
2023-04-17	68.010	68.880	67.730	68.700	68.700	3,007,600
2023-04-14	69.500	69.640	67.560	68.070	68.070	5,129,300
2023-04-13	67.520	69.590	67.440	69.360	69.360	4,139,100
2023-04-12	67.260	67.810	66.660	67.180	67.180	3,699,600
2023-04-11	66.610	67.410	66.480	67.360	67.360	2,730,000
2023-04-10	65.810	66.560	65.600	66.320	66.320	3,623,500
2023-04-06	66.280	66.710	65.770	66.020	66.020	3,807,000
2023-04-05	64.420	66.150	63.830	65.790	65.790	4,090,500
2023-04-04	64.420	64.810	63.810	63.980	63.980	3,497,000
2023-04-03	64.610	65.240	63.890	64.670	64.670	4,837,600
2023-03-31	64.440	64.470	62.840	63.210	63.210	5,973,800
2023-03-30	64.000	64.220	63.290	64.130	64.130	4,290,700
2023-03-29	63.290	63.810	62.960	63.650	63.650	2,874,500
2023-03-28	64.510	64.610	62.720	63.120	63.120	3,284,600
2023-03-27	64.810	65.310	64.150	64.750	64.750	2,607,900
2023-03-24	62.680	64.140	62.470	64.050	64.050	2,921,800

← NewerPage 15 of 79 · 4,733 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.