Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	63.40	64.15	61.12	62.87	62.87	0.13%	4,852,670
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
Mar 26, 2025	59.12	61.08	59.02	60.54	60.54	2.71%	3,759,420
Mar 25, 2025	59.76	59.83	58.52	58.94	58.94	-0.67%	3,423,091
Mar 24, 2025	58.97	59.98	58.47	59.34	59.34	0.75%	3,034,525
Mar 21, 2025	59.48	59.81	58.47	58.90	58.90	-1.21%	7,865,066
Mar 20, 2025	59.03	59.75	58.63	59.62	59.62	0.66%	2,482,634
Mar 19, 2025	59.58	60.00	58.51	59.23	59.23	-0.72%	2,824,996
Mar 18, 2025	59.28	59.75	58.84	59.66	59.66	0.71%	2,782,008
Mar 17, 2025	57.84	59.45	57.80	59.24	59.24	1.80%	2,897,136
Mar 14, 2025	57.94	58.56	57.47	58.19	58.19	0.40%	4,322,105
Mar 13, 2025	58.33	58.85	57.31	57.96	57.96	-0.84%	4,048,250
Mar 12, 2025	58.17	60.96	56.92	58.45	58.45	-0.20%	6,274,371
Mar 11, 2025	59.68	59.69	56.99	58.57	58.57	-1.46%	6,016,939
Mar 10, 2025	60.29	61.35	59.33	59.44	59.44	-0.98%	5,975,573
Mar 7, 2025	59.16	60.88	58.96	60.03	60.03	0.98%	5,511,138
Mar 6, 2025	58.90	59.69	58.20	59.45	59.45	0.76%	3,813,828
Mar 5, 2025	58.02	59.59	57.79	59.00	59.00	1.95%	4,761,961
Mar 4, 2025	58.33	59.36	57.87	57.87	57.87	-1.23%	4,059,068
Mar 3, 2025	58.33	58.92	57.83	58.59	58.59	0.74%	3,987,472