Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	66.77	68.22	66.77	67.04	67.04	-1.44%	2,763,150
Sep 3, 2026	67.50	68.83	66.85	68.02	68.02	1.01%	3,587,760
Sep 2, 2026	65.40	67.89	65.40	67.34	67.34	3.23%	4,829,043
Sep 1, 2026	64.72	66.47	64.69	65.23	65.23	1.38%	4,564,220
Aug 31, 2026	65.39	65.39	63.42	64.34	64.34	-0.63%	8,794,645
Aug 28, 2026	65.41	65.74	64.28	64.75	64.75	-0.89%	2,527,007
Aug 27, 2026	65.04	66.21	64.66	65.33	65.33	-0.21%	3,649,093
Aug 26, 2026	65.00	67.68	64.98	65.47	65.47	0.72%	3,597,036
Aug 25, 2026	65.95	65.95	64.60	65.00	65.00	-0.99%	4,344,760
Aug 24, 2026	64.79	66.10	64.52	65.65	65.65	0.97%	3,491,314
Aug 21, 2026	64.07	65.16	64.03	65.02	65.02	1.37%	3,152,148
Aug 20, 2026	63.73	64.87	63.47	64.14	64.14	-0.87%	3,267,667
Aug 19, 2026	65.55	65.70	64.26	64.70	64.70	-0.80%	2,879,971
Aug 18, 2026	64.89	65.94	64.72	65.22	65.22	1.26%	3,410,501
Aug 17, 2026	66.70	66.70	64.30	64.41	64.41	-4.54%	3,555,483
Aug 14, 2026	66.17	67.62	65.85	67.47	67.47	2.17%	2,267,801
Aug 13, 2026	67.76	67.84	65.72	66.04	66.04	-1.54%	3,538,533
Aug 12, 2026	64.49	67.43	64.12	67.07	67.07	3.38%	3,241,179
Aug 11, 2026	67.72	67.86	64.74	64.88	64.88	-2.54%	2,441,537
Aug 10, 2026	66.32	67.67	65.92	66.57	66.57	1.22%	3,720,007
Aug 7, 2026	64.07	66.52	63.95	65.77	65.77	2.45%	3,526,520
Aug 6, 2026	67.25	67.30	63.21	64.20	64.20	-4.16%	5,471,428
Aug 5, 2026	64.21	68.38	63.80	66.99	66.99	4.56%	7,034,051
Aug 4, 2026	64.30	64.76	63.48	64.07	64.07	0.49%	6,025,594
Aug 3, 2026	61.84	63.79	61.22	63.76	63.76	2.48%	6,866,291
Jul 31, 2026	61.05	62.55	60.49	62.22	62.22	2.27%	3,913,494
Jul 30, 2026	61.40	62.04	59.83	60.84	60.84	-1.59%	7,345,871
Jul 29, 2026	64.40	64.95	61.44	61.82	61.82	-3.27%	8,354,301
Jul 28, 2026	59.51	64.92	56.67	63.91	63.91	-0.27%	12,246,817
Jul 27, 2026	63.83	64.76	62.53	64.08	64.08	1.06%	6,876,186
Jul 24, 2026	64.19	64.60	62.97	63.41	63.41	-0.52%	2,809,130
Jul 23, 2026	63.95	64.90	62.86	63.74	63.74	-3.26%	4,751,801
Jul 22, 2026	67.24	67.57	65.56	65.89	65.89	-2.52%	4,506,908
Jul 21, 2026	65.45	67.64	65.11	67.59	67.59	2.66%	3,340,157
Jul 20, 2026	66.65	67.00	65.83	65.84	65.84	-0.90%	3,111,560
Jul 17, 2026	64.13	66.50	63.39	66.44	66.44	3.99%	4,781,461
Jul 16, 2026	67.84	68.00	63.77	63.89	63.89	-4.08%	5,242,141
Jul 15, 2026	66.96	67.19	63.20	66.61	66.61	-3.07%	4,411,715
Jul 14, 2026	68.60	69.36	68.10	68.72	68.72	0.63%	3,362,655
Jul 13, 2026	67.90	68.69	67.57	68.29	68.29	1.40%	2,782,043
Jul 10, 2026	67.71	68.01	66.63	67.35	67.35	-0.37%	2,187,105
Jul 9, 2026	66.51	67.87	66.12	67.60	67.60	0.76%	4,587,871
Jul 8, 2026	66.33	68.94	66.00	67.09	67.09	1.47%	4,098,276
Jul 7, 2026	67.21	67.98	65.66	66.12	66.12	0.11%	4,169,953
Jul 6, 2026	67.45	67.82	65.04	66.05	66.05	-2.67%	4,721,753
Jul 2, 2026	68.80	69.29	67.05	67.86	67.86	-0.72%	3,873,021
Jul 1, 2026	66.48	68.41	65.44	68.35	68.35	6.48%	5,834,393
Jun 30, 2026	64.45	64.91	63.71	64.19	64.19	-0.54%	4,597,976
Jun 29, 2026	65.20	65.47	63.88	64.54	64.54	-1.81%	5,921,088
Jun 26, 2026	65.13	65.76	64.71	65.73	65.73	1.48%	5,803,719