Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	71.19	71.21	69.02	69.16	69.16	-1.91%	3,337,777
Oct 15, 2026	70.41	71.01	69.87	70.51	70.51	0.50%	4,501,130
Oct 14, 2026	69.25	70.37	68.51	70.16	70.16	1.89%	4,804,128
Oct 13, 2026	68.03	69.70	66.38	68.86	68.86	2.75%	5,253,501
Oct 12, 2026	65.60	67.56	65.08	67.02	67.02	2.54%	3,506,664
Oct 9, 2026	64.67	67.39	64.45	65.36	65.36	1.27%	2,852,363
Oct 8, 2026	64.84	65.32	63.35	64.54	64.54	-0.69%	3,938,111
Oct 7, 2026	64.52	66.18	63.95	64.99	64.99	0.59%	5,072,517
Oct 6, 2026	64.24	64.76	63.61	64.61	64.61	0.48%	3,653,192
Oct 5, 2026	63.01	64.34	62.93	64.30	64.30	2.08%	4,510,607
Oct 2, 2026	61.00	63.36	60.75	62.99	62.99	3.28%	3,560,934
Oct 1, 2026	61.82	62.29	59.46	60.99	60.99	-1.82%	4,852,431
Sep 30, 2026	62.23	62.69	60.94	62.12	62.12	-0.14%	3,580,717
Sep 29, 2026	61.85	62.42	61.38	62.21	62.21	-0.51%	4,261,346
Sep 28, 2026	62.49	63.40	61.72	62.53	62.53	1.15%	4,932,837
Sep 25, 2026	62.09	63.67	61.73	61.82	61.82	-0.16%	3,606,033
Sep 24, 2026	62.16	62.84	61.25	61.92	61.92	-0.26%	4,356,163
Sep 23, 2026	63.29	63.67	61.87	62.08	62.08	-1.93%	3,404,828
Sep 22, 2026	64.88	65.30	62.48	63.30	63.30	-2.60%	6,090,131
Sep 21, 2026	65.19	65.58	64.56	64.99	64.99	-0.18%	4,395,305
Sep 18, 2026	66.89	67.73	65.03	65.11	65.11	-2.97%	12,729,089
Sep 17, 2026	66.63	67.79	65.76	67.10	67.10	1.65%	5,006,247
Sep 16, 2026	68.40	69.41	66.01	66.01	66.01	-2.44%	4,269,721
Sep 15, 2026	68.50	68.62	67.05	67.66	67.66	-2.52%	3,555,616
Sep 14, 2026	67.31	69.63	67.15	69.41	69.41	4.50%	4,070,808
Sep 11, 2026	65.70	66.85	64.52	66.42	66.42	1.56%	3,628,566
Sep 10, 2026	65.50	68.21	65.26	65.40	65.40	2.09%	4,605,235
Sep 9, 2026	64.44	64.84	61.81	64.06	64.06	-0.81%	4,478,864
Sep 8, 2026	66.16	66.50	64.50	64.58	64.58	-3.67%	4,321,065
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