Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	63.44	63.65	62.12	63.15	63.15	-0.39%	2,828,621
Jan 14, 2025	63.57	64.10	62.91	63.40	63.40	-0.47%	2,911,131
Jan 13, 2025	62.55	63.94	62.36	63.70	63.70	3.02%	4,623,434
Jan 10, 2025	62.89	63.95	60.38	61.83	61.83	-2.12%	5,179,058
Jan 8, 2025	62.25	63.61	61.71	63.17	63.17	0.89%	5,515,634
Jan 7, 2025	62.88	63.18	62.09	62.61	62.61	-0.13%	4,208,162
Jan 6, 2025	61.76	63.76	61.63	62.69	62.69	1.97%	4,930,263
Jan 3, 2025	60.68	62.05	60.33	61.48	61.48	1.60%	4,999,665
Jan 2, 2025	61.11	61.78	60.38	60.51	60.51	-0.12%	3,822,028
Dec 31, 2024	60.65	61.34	60.25	60.58	60.58	0.36%	2,989,943
Dec 30, 2024	60.35	60.66	59.75	60.36	60.36	-0.40%	2,589,857
Dec 27, 2024	60.77	61.27	60.32	60.60	60.60	-0.51%	3,302,665
Dec 26, 2024	60.35	61.13	60.17	60.91	60.91	0.13%	3,115,001
Dec 24, 2024	60.20	60.83	59.75	60.83	60.83	0.96%	1,135,011
Dec 23, 2024	59.40	60.50	58.88	60.25	60.25	1.12%	4,147,218
Dec 20, 2024	60.00	60.70	59.00	59.58	59.58	-0.22%	26,122,384
Dec 19, 2024	59.14	60.17	58.27	59.71	59.71	0.37%	16,575,567
Dec 18, 2024	58.37	60.00	58.31	59.49	59.49	2.91%	5,847,395
Dec 17, 2024	58.83	59.80	57.35	57.81	57.81	-2.30%	7,273,750
Dec 16, 2024	59.02	59.75	58.82	59.17	59.17	-0.42%	5,987,233
Dec 13, 2024	59.00	60.34	58.24	59.42	59.42	2.45%	7,063,954
Dec 12, 2024	58.50	59.36	57.43	58.00	58.00	1.93%	6,357,634
Dec 11, 2024	56.47	57.19	55.07	56.90	56.90	0.34%	6,310,236
Dec 10, 2024	56.76	57.06	55.03	56.71	56.71	-3.04%	5,481,336
Dec 9, 2024	57.00	59.23	56.75	58.49	58.49	3.05%	5,384,199
Dec 6, 2024	58.40	58.75	56.44	56.76	56.76	-2.05%	4,968,713
Dec 5, 2024	59.68	59.75	57.86	57.95	57.95	-3.05%	4,060,446
Dec 4, 2024	59.42	59.99	58.74	59.77	59.77	0.61%	4,948,147
Dec 3, 2024	60.25	60.40	58.88	59.41	59.41	-1.08%	5,300,954
Dec 2, 2024	60.31	60.34	59.02	60.06	60.06	0.10%	3,895,851
Nov 29, 2024	59.68	60.41	59.44	60.00	60.00	0.12%	2,380,159
Nov 27, 2024	60.11	60.65	59.67	59.93	59.93	-0.12%	3,468,386
Nov 26, 2024	61.40	61.81	59.89	60.00	60.00	-2.33%	5,544,056
Nov 25, 2024	60.85	61.91	60.73	61.43	61.43	1.76%	6,401,929
Nov 22, 2024	60.19	60.72	59.84	60.37	60.37	0.03%	4,143,310
Nov 21, 2024	59.40	60.43	58.50	60.35	60.35	2.12%	6,849,309
Nov 20, 2024	58.20	59.44	58.00	59.10	59.10	2.23%	4,562,927
Nov 19, 2024	58.25	58.79	57.76	57.81	57.81	-1.73%	7,426,932
Nov 18, 2024	57.37	58.93	57.20	58.83	58.83	2.38%	5,238,332
Nov 15, 2024	58.70	59.20	57.25	57.46	57.46	-2.08%	8,033,605
Nov 14, 2024	58.27	59.86	58.23	58.68	58.68	1.10%	6,854,855
Nov 13, 2024	58.75	59.19	57.56	58.04	58.04	-0.96%	7,003,908
Nov 12, 2024	60.85	61.25	58.56	58.60	58.60	-3.54%	6,229,922
Nov 11, 2024	61.42	62.24	60.73	60.75	60.75	1.00%	5,376,901
Nov 8, 2024	62.84	62.84	60.14	60.15	60.15	-3.79%	6,328,533
Nov 7, 2024	62.70	63.54	62.10	62.52	62.52	-0.06%	6,586,269
Nov 6, 2024	60.00	63.09	59.94	62.56	62.56	-3.46%	9,724,771
Nov 5, 2024	63.48	64.89	62.93	64.80	64.80	1.54%	6,210,983
Nov 4, 2024	64.00	65.40	63.73	63.82	63.82	0.47%	5,930,159
Nov 1, 2024	62.32	63.92	62.25	63.52	63.52	2.02%	6,313,021
Oct 31, 2024	61.78	62.76	61.28	62.26	62.26	0.78%	6,450,040
Oct 30, 2024	60.49	62.34	60.49	61.78	61.78	1.91%	6,635,484
Oct 29, 2024	61.60	61.71	60.39	60.62	60.62	-1.67%	6,383,035
Oct 28, 2024	63.65	63.72	61.30	61.65	61.65	-4.00%	8,623,431
Oct 25, 2024	70.00	70.11	64.16	64.22	64.22	4.22%	12,143,201
Oct 24, 2024	61.60	62.89	61.30	61.62	61.62	3.01%	10,130,990
Oct 23, 2024	61.09	61.49	59.77	59.82	59.82	-2.03%	6,306,774
Oct 22, 2024	60.91	61.36	60.65	61.06	61.06	0.10%	5,269,246
Oct 21, 2024	61.97	62.53	60.97	61.00	61.00	-1.64%	14,953,442
Oct 18, 2024	63.14	63.14	61.62	62.02	62.02	-1.56%	5,846,017
Oct 17, 2024	63.00	63.46	62.10	63.00	63.00	-9.09%	14,593,554
Oct 16, 2024	68.74	69.36	68.21	69.30	69.30	1.20%	4,706,324
Oct 15, 2024	69.55	71.04	68.41	68.48	68.48	-6.06%	6,868,147
Oct 14, 2024	72.47	73.14	71.81	72.90	72.90	0.64%	3,666,701
Oct 11, 2024	71.90	73.50	71.75	72.44	72.44	1.14%	3,541,797
Oct 10, 2024	72.65	72.65	71.11	71.62	71.62	-1.01%	3,987,918
Oct 9, 2024	71.62	72.70	71.61	72.35	72.35	1.42%	2,059,655
Oct 8, 2024	72.06	72.19	71.15	71.34	71.34	-0.21%	2,794,393
Oct 7, 2024	71.91	72.16	71.17	71.49	71.49	-0.82%	5,182,591
Oct 4, 2024	72.23	72.72	71.68	72.08	72.08	0.06%	4,578,401
Oct 3, 2024	72.62	72.63	71.08	72.04	72.04	-0.80%	3,864,403
Oct 2, 2024	73.60	73.82	72.44	72.62	72.62	-1.79%	4,023,143
Oct 1, 2024	75.28	75.28	73.88	73.94	73.94	-1.78%	4,600,510
Sep 30, 2024	74.82	75.35	74.08	75.28	75.28	0.94%	2,738,548
Sep 27, 2024	74.31	75.10	74.19	74.58	74.58	1.19%	3,800,352