Centene Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 36.970 | 37.920 | 36.900 | 37.100 | 37.100 | 9,431,200 |
| 2025-11-05 | 35.820 | 37.120 | 35.820 | 36.840 | 36.840 | 10,291,500 |
| 2025-11-04 | 34.240 | 36.110 | 34.170 | 36.110 | 36.110 | 10,418,300 |
| 2025-11-03 | 35.280 | 35.290 | 33.760 | 34.500 | 34.500 | 9,146,000 |
| 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 |
← NewerPage 5 of 5 · 252 trading days
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.