Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	60.76	61.07	59.90	60.04	60.04	-0.32%	2,650,783
Mar 27, 2025	59.78	61.00	58.52	60.23	60.23	-0.51%	4,225,102
Mar 26, 2025	59.12	61.08	59.02	60.54	60.54	2.71%	3,759,420
Mar 25, 2025	59.76	59.83	58.52	58.94	58.94	-0.67%	3,423,091
Mar 24, 2025	58.97	59.98	58.47	59.34	59.34	0.75%	3,034,525
Mar 21, 2025	59.48	59.81	58.47	58.90	58.90	-1.21%	7,865,066
Mar 20, 2025	59.03	59.75	58.63	59.62	59.62	0.66%	2,482,634
Mar 19, 2025	59.58	60.00	58.51	59.23	59.23	-0.72%	2,824,996
Mar 18, 2025	59.28	59.75	58.84	59.66	59.66	0.71%	2,782,008
Mar 17, 2025	57.84	59.45	57.80	59.24	59.24	1.80%	2,897,136
Mar 14, 2025	57.94	58.56	57.47	58.19	58.19	0.40%	4,322,105
Mar 13, 2025	58.33	58.85	57.31	57.96	57.96	-0.84%	4,048,250
Mar 12, 2025	58.17	60.96	56.92	58.45	58.45	-0.20%	6,274,371
Mar 11, 2025	59.68	59.69	56.99	58.57	58.57	-1.46%	6,016,939
Mar 10, 2025	60.29	61.35	59.33	59.44	59.44	-0.98%	5,975,573
Mar 7, 2025	59.16	60.88	58.96	60.03	60.03	0.98%	5,511,138
Mar 6, 2025	58.90	59.69	58.20	59.45	59.45	0.76%	3,813,828
Mar 5, 2025	58.02	59.59	57.79	59.00	59.00	1.95%	4,761,961
Mar 4, 2025	58.33	59.36	57.87	57.87	57.87	-1.23%	4,059,068
Mar 3, 2025	58.33	58.92	57.83	58.59	58.59	0.74%	3,987,472
Feb 28, 2025	57.98	58.52	57.07	58.16	58.16	-0.05%	7,527,132
Feb 27, 2025	57.60	59.21	57.41	58.19	58.19	2.27%	5,074,829
Feb 26, 2025	60.79	60.87	56.39	56.90	56.90	-7.22%	6,202,915
Feb 25, 2025	58.94	61.50	58.94	61.33	61.33	4.07%	5,559,478
Feb 24, 2025	57.68	59.05	56.82	58.93	58.93	2.17%	4,428,225
Feb 21, 2025	56.65	58.79	56.61	57.68	57.68	-1.37%	4,754,514
Feb 20, 2025	57.57	58.87	57.50	58.48	58.48	1.42%	5,538,532
Feb 19, 2025	56.08	58.01	55.82	57.66	57.66	3.09%	6,235,489
Feb 18, 2025	57.05	57.09	55.72	55.93	55.93	-1.64%	3,776,755
Feb 14, 2025	57.15	57.33	56.48	56.86	56.86	0.09%	3,447,825
Feb 13, 2025	56.92	56.92	55.17	56.81	56.81	0.64%	6,555,330
Feb 12, 2025	57.39	59.15	55.91	56.45	56.45	-1.64%	4,731,598
Feb 11, 2025	58.91	59.28	56.97	57.39	57.39	-2.58%	4,943,995
Feb 10, 2025	59.04	59.33	58.25	58.91	58.91	-0.05%	3,451,107
Feb 7, 2025	59.06	59.28	58.30	58.94	58.94	0.53%	3,382,218
Feb 6, 2025	60.09	60.20	57.90	58.63	58.63	-3.46%	7,311,881
Feb 5, 2025	60.91	61.59	60.21	60.73	60.73	-0.91%	5,908,562
Feb 4, 2025	60.25	63.04	59.95	61.29	61.29	-5.45%	8,469,945
Feb 3, 2025	63.80	66.81	63.80	64.82	64.82	1.23%	4,836,386
Jan 31, 2025	64.10	64.75	63.89	64.03	64.03	-0.91%	2,585,044
Jan 30, 2025	64.17	64.76	63.32	64.62	64.62	1.11%	2,895,589
Jan 29, 2025	64.95	64.95	63.33	63.91	63.91	-1.25%	4,690,503
Jan 28, 2025	65.78	66.29	63.30	64.72	64.72	-1.78%	5,333,519
Jan 27, 2025	65.51	66.52	65.19	65.89	65.89	2.03%	2,877,937
Jan 24, 2025	64.49	64.70	63.69	64.58	64.58	-0.83%	3,320,274
Jan 23, 2025	64.94	65.75	63.57	65.12	65.12	2.50%	4,276,646
Jan 22, 2025	63.10	63.83	62.12	63.53	63.53	-0.20%	3,257,501
Jan 21, 2025	62.79	63.75	62.27	63.66	63.66	2.27%	4,760,154
Jan 17, 2025	62.80	63.13	62.07	62.25	62.25	-0.99%	4,389,697
Jan 16, 2025	62.35	63.70	61.71	62.87	62.87	-0.44%	3,540,235