Centene Corporation (CNC)
NYSE: CNC · Real-Time Price · USD
53.99
+0.42 (0.78%)
Jun 27, 2025, 11:59 AM - Market open
Centene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 53.83 | 54.10 | 53.46 | 54.05 | - | 0.90% | 1,020,065 |
| Jun 26, 2025 | 53.81 | 55.15 | 53.26 | 53.57 | 53.57 | 0.11% | 6,430,256 |
| Jun 25, 2025 | 53.87 | 53.98 | 53.27 | 53.51 | 53.51 | -1.00% | 4,716,814 |
| Jun 24, 2025 | 53.43 | 54.24 | 53.25 | 54.05 | 54.05 | 1.22% | 4,271,715 |
| Jun 23, 2025 | 54.59 | 54.65 | 52.93 | 53.40 | 53.40 | -1.84% | 3,665,453 |
| Jun 20, 2025 | 55.01 | 55.55 | 54.37 | 54.40 | 54.40 | -1.36% | 11,156,607 |
| Jun 18, 2025 | 54.79 | 55.30 | 54.16 | 55.15 | 55.15 | 0.44% | 4,751,729 |
| Jun 17, 2025 | 54.79 | 55.75 | 54.60 | 54.91 | 54.91 | 0.42% | 4,359,878 |
| Jun 16, 2025 | 55.23 | 55.48 | 53.99 | 54.68 | 54.68 | -0.98% | 5,233,356 |
| Jun 13, 2025 | 55.15 | 55.70 | 54.77 | 55.22 | 55.22 | -0.29% | 3,458,074 |
| Jun 12, 2025 | 55.08 | 55.40 | 54.29 | 55.38 | 55.38 | 0.20% | 4,469,252 |
| Jun 11, 2025 | 55.43 | 55.94 | 55.06 | 55.27 | 55.27 | -0.43% | 3,041,833 |
| Jun 10, 2025 | 56.00 | 56.00 | 55.08 | 55.51 | 55.51 | -0.45% | 2,416,985 |
| Jun 9, 2025 | 55.56 | 56.10 | 55.00 | 55.76 | 55.76 | 1.09% | 3,388,688 |
| Jun 6, 2025 | 55.13 | 55.38 | 54.52 | 55.16 | 55.16 | 0.58% | 4,097,415 |
| Jun 5, 2025 | 54.94 | 55.25 | 54.51 | 54.84 | 54.84 | -0.18% | 4,003,607 |
| Jun 4, 2025 | 55.60 | 55.79 | 54.82 | 54.94 | 54.94 | -0.78% | 3,948,401 |
| Jun 3, 2025 | 54.90 | 55.60 | 54.01 | 55.37 | 55.37 | 0.84% | 3,927,225 |
| Jun 2, 2025 | 55.10 | 55.38 | 54.08 | 54.91 | 54.91 | -2.71% | 5,373,475 |
| May 30, 2025 | 56.45 | 57.27 | 56.08 | 56.44 | 56.44 | -0.14% | 6,738,702 |
| May 29, 2025 | 56.00 | 56.72 | 55.73 | 56.52 | 56.52 | 1.05% | 3,525,703 |
| May 28, 2025 | 56.50 | 57.05 | 55.88 | 55.93 | 55.93 | -2.98% | 4,625,054 |
| May 27, 2025 | 57.06 | 57.98 | 56.38 | 57.65 | 57.65 | 2.20% | 4,299,458 |
| May 23, 2025 | 58.30 | 58.52 | 55.79 | 56.41 | 56.41 | -2.86% | 5,206,804 |
| May 22, 2025 | 59.90 | 59.96 | 58.02 | 58.07 | 58.07 | -4.40% | 4,311,917 |
| May 21, 2025 | 60.76 | 61.63 | 60.58 | 60.74 | 60.74 | -1.97% | 3,227,565 |
| May 20, 2025 | 61.59 | 62.21 | 61.25 | 61.96 | 61.96 | 0.67% | 3,249,557 |
| May 19, 2025 | 61.70 | 62.11 | 60.79 | 61.55 | 61.55 | -0.37% | 4,842,054 |
| May 16, 2025 | 60.27 | 61.80 | 59.87 | 61.78 | 61.78 | 2.86% | 4,369,139 |
| May 15, 2025 | 59.66 | 60.12 | 56.79 | 60.06 | 60.06 | 0.99% | 7,166,891 |
| May 14, 2025 | 59.96 | 60.14 | 59.12 | 59.47 | 59.47 | 0.85% | 5,849,493 |
| May 13, 2025 | 60.91 | 61.14 | 58.95 | 58.97 | 58.97 | -6.20% | 8,662,397 |
| May 12, 2025 | 63.40 | 64.15 | 61.12 | 62.87 | 62.87 | 0.13% | 4,852,792 |
| May 9, 2025 | 62.40 | 63.29 | 62.03 | 62.79 | 62.79 | 0.59% | 4,416,380 |
| May 8, 2025 | 62.69 | 63.42 | 62.32 | 62.42 | 62.42 | -0.79% | 5,007,531 |
| May 7, 2025 | 59.61 | 62.92 | 59.61 | 62.92 | 62.92 | 5.43% | 6,554,417 |
| May 6, 2025 | 59.43 | 60.37 | 59.05 | 59.68 | 59.68 | -0.17% | 4,212,849 |
| May 5, 2025 | 60.35 | 60.83 | 59.55 | 59.78 | 59.78 | -0.63% | 5,622,314 |
| May 2, 2025 | 59.83 | 60.45 | 59.06 | 60.16 | 60.16 | 1.26% | 5,390,524 |
| May 1, 2025 | 59.48 | 60.14 | 58.49 | 59.41 | 59.41 | -0.74% | 6,045,348 |
| Apr 30, 2025 | 59.82 | 60.56 | 58.77 | 59.85 | 59.85 | 1.00% | 5,531,609 |
| Apr 29, 2025 | 59.34 | 59.88 | 58.68 | 59.26 | 59.26 | -0.35% | 5,122,274 |
| Apr 28, 2025 | 57.95 | 59.82 | 57.71 | 59.47 | 59.47 | 3.09% | 8,275,408 |
| Apr 25, 2025 | 58.40 | 58.90 | 56.06 | 57.69 | 57.69 | -6.32% | 8,848,413 |
| Apr 24, 2025 | 61.87 | 62.02 | 59.71 | 61.58 | 61.58 | -0.87% | 5,123,029 |
| Apr 23, 2025 | 60.22 | 62.42 | 59.91 | 62.12 | 62.12 | 3.14% | 4,220,046 |
| Apr 22, 2025 | 58.75 | 60.25 | 57.82 | 60.23 | 60.23 | 3.83% | 3,740,720 |
| Apr 21, 2025 | 60.71 | 60.94 | 57.85 | 58.01 | 58.01 | -4.43% | 4,510,196 |
| Apr 17, 2025 | 58.70 | 61.57 | 58.53 | 60.70 | 60.70 | -2.07% | 5,759,090 |
| Apr 16, 2025 | 62.69 | 63.15 | 61.61 | 61.98 | 61.98 | -0.48% | 3,334,387 |