Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	55.13	55.38	54.52	55.16	55.16	0.58%	4,096,033
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
Apr 15, 2025	62.88	63.03	62.08	62.28	62.28	-1.16%	2,922,996
Apr 14, 2025	63.61	63.86	62.08	63.01	63.01	-1.33%	3,114,248
Apr 11, 2025	62.36	63.94	61.95	63.86	63.86	2.36%	3,887,945
Apr 10, 2025	62.87	63.56	61.18	62.39	62.39	-0.38%	5,910,160
Apr 9, 2025	61.63	63.97	60.91	62.63	62.63	0.37%	5,441,989
Apr 8, 2025	66.03	66.03	61.92	62.40	62.40	1.71%	6,124,613
Apr 7, 2025	61.64	62.65	59.66	61.35	61.35	-0.94%	7,636,631
Apr 4, 2025	64.26	65.90	61.88	61.93	61.93	-3.67%	8,030,304
Apr 3, 2025	60.90	64.59	60.64	64.29	64.29	5.86%	8,566,242
Apr 2, 2025	59.93	60.81	59.80	60.73	60.73	0.46%	2,858,927
Apr 1, 2025	60.65	61.12	60.17	60.45	60.45	-0.43%	2,222,006
Mar 31, 2025	60.10	61.10	59.71	60.71	60.71	1.12%	4,185,722
Mar 28, 2025	60.76	61.07	59.90	60.04	60.04	-0.32%	2,652,975
Mar 27, 2025	59.78	61.00	58.52	60.23	60.23	-0.51%	4,225,102