-
5 DAY PERFORMANCE
+2.58% -
1 MONTH PERFORMANCE
+0.89% -
3 MONTH PERFORMANCE
-23.17% -
6 MONTH PERFORMANCE
-21.96% -
YEAR-TO-DATE PERFORMANCE
-18.68% -
1 YEAR PERFORMANCE
-18.68%
Centene Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $60.19 | $60.37 (0.3%) | $60.72 | $59.84 | 4.10 M | $31.51 B |
| 11/21/2024 | $59.40 | $60.35 (1.6%) | $60.43 | $58.50 | 6.85 M | $31.50 B |
| 11/20/2024 | $58.20 | $59.10 (1.55%) | $59.44 | $58.00 | 4.56 M | $30.85 B |
| 11/19/2024 | $58.25 | $57.81 (-0.76%) | $58.79 | $57.76 | 7.43 M | $30.17 B |
| 11/18/2024 | $57.37 | $58.83 (2.54%) | $58.93 | $57.20 | 5.24 M | $30.71 B |
| 11/15/2024 | $58.70 | $57.46 (-2.11%) | $59.20 | $57.25 | 8.03 M | $29.99 B |
| 11/14/2024 | $58.27 | $58.68 (0.7%) | $59.86 | $58.23 | 6.85 M | $30.63 B |
| 11/13/2024 | $58.75 | $58.04 (-1.21%) | $59.19 | $57.56 | 7.00 M | $30.29 B |
| 11/12/2024 | $60.85 | $58.60 (-3.7%) | $61.25 | $58.56 | 6.23 M | $30.59 B |
| 11/11/2024 | $61.42 | $60.75 (-1.09%) | $62.24 | $60.73 | 5.38 M | $31.71 B |
| 11/08/2024 | $62.84 | $60.15 (-4.28%) | $62.84 | $60.14 | 6.33 M | $31.40 B |
| 11/07/2024 | $62.70 | $62.52 (-0.29%) | $63.54 | $62.10 | 6.59 M | $32.63 B |
| 11/06/2024 | $60.00 | $62.56 (4.27%) | $63.09 | $59.94 | 9.72 M | $32.65 B |
| 11/05/2024 | $63.48 | $64.80 (2.08%) | $64.89 | $62.93 | 6.21 M | $33.82 B |
| 11/04/2024 | $64.00 | $63.82 (-0.28%) | $65.40 | $63.73 | 5.93 M | $33.31 B |
| 11/01/2024 | $62.32 | $63.52 (1.93%) | $63.92 | $62.25 | 6.31 M | $33.16 B |
| 10/31/2024 | $61.78 | $62.26 (0.78%) | $62.76 | $61.28 | 6.45 M | $32.50 B |
| 10/30/2024 | $60.49 | $61.78 (2.13%) | $62.34 | $60.49 | 6.64 M | $32.25 B |
| 10/29/2024 | $61.60 | $60.62 (-1.59%) | $61.71 | $60.39 | 6.38 M | $31.64 B |
| 10/28/2024 | $63.65 | $61.65 (-3.14%) | $63.72 | $61.30 | 8.62 M | $32.18 B |
| 10/25/2024 | $70.00 | $64.22 (-8.26%) | $70.11 | $64.16 | 12.14 M | $33.52 B |
| 10/24/2024 | $61.60 | $61.62 (0.03%) | $62.89 | $61.30 | 10.13 M | $32.16 B |
| 10/23/2024 | $61.09 | $59.82 (-2.08%) | $61.49 | $59.77 | 6.31 M | $31.22 B |
| 10/22/2024 | $60.91 | $61.06 (0.25%) | $61.36 | $60.65 | 5.27 M | $31.87 B |
| 10/21/2024 | $61.97 | $61.00 (-1.57%) | $62.53 | $60.97 | 14.95 M | $31.84 B |
| 10/18/2024 | $63.14 | $62.02 (-1.77%) | $63.14 | $61.62 | 5.85 M | $32.85 B |
| 10/17/2024 | $63.00 | $63.00 (0%) | $63.46 | $62.10 | 14.59 M | $33.36 B |
| 10/16/2024 | $68.74 | $69.30 (0.81%) | $69.36 | $68.21 | 4.71 M | $36.70 B |
| 10/15/2024 | $69.55 | $68.48 (-1.54%) | $71.04 | $68.41 | 6.87 M | $36.27 B |
| 10/14/2024 | $72.47 | $72.90 (0.59%) | $73.14 | $71.81 | 3.67 M | $38.61 B |
| 10/11/2024 | $71.90 | $72.44 (0.75%) | $73.50 | $71.75 | 3.54 M | $38.36 B |
| 10/10/2024 | $72.65 | $71.62 (-1.42%) | $72.65 | $71.11 | 3.99 M | $37.93 B |
| 10/09/2024 | $71.62 | $72.35 (1.02%) | $72.69 | $71.61 | 2.06 M | $38.32 B |
| 10/08/2024 | $72.06 | $71.34 (-1%) | $72.19 | $71.15 | 2.79 M | $37.78 B |
| 10/07/2024 | $71.91 | $71.49 (-0.58%) | $72.16 | $71.17 | 5.18 M | $37.86 B |
| 10/04/2024 | $72.23 | $72.08 (-0.21%) | $72.72 | $71.68 | 4.58 M | $38.17 B |
| 10/03/2024 | $72.62 | $72.04 (-0.8%) | $72.63 | $71.08 | 3.86 M | $38.15 B |
| 10/02/2024 | $73.60 | $72.62 (-1.33%) | $73.82 | $72.44 | 4.02 M | $38.46 B |
| 10/01/2024 | $75.28 | $73.94 (-1.78%) | $75.28 | $73.88 | 4.60 M | $39.16 B |
| 09/30/2024 | $74.82 | $75.28 (0.61%) | $75.35 | $74.08 | 2.74 M | $39.87 B |
| 09/27/2024 | $74.31 | $74.58 (0.36%) | $75.10 | $74.19 | 3.80 M | $39.50 B |
| 09/26/2024 | $74.12 | $73.70 (-0.57%) | $74.71 | $73.19 | 3.83 M | $39.03 B |
| 09/25/2024 | $74.83 | $74.12 (-0.95%) | $74.97 | $73.92 | 3.38 M | $39.25 B |
| 09/24/2024 | $75.05 | $74.40 (-0.87%) | $75.38 | $74.28 | 4.13 M | $39.40 B |
| 09/23/2024 | $75.90 | $75.35 (-0.72%) | $76.08 | $75.05 | 3.77 M | $39.91 B |
| 09/20/2024 | $75.34 | $75.61 (0.36%) | $75.85 | $75.15 | 6.83 M | $40.04 B |
| 09/19/2024 | $76.83 | $75.63 (-1.56%) | $77.17 | $75.39 | 3.99 M | $40.05 B |
| 09/18/2024 | $75.42 | $76.32 (1.19%) | $77.00 | $75.35 | 3.83 M | $40.42 B |
| 09/17/2024 | $77.02 | $75.39 (-2.12%) | $77.29 | $75.24 | 4.18 M | $39.93 B |
| 09/16/2024 | $75.97 | $76.57 (0.79%) | $77.18 | $75.78 | 4.34 M | $40.55 B |
| 09/13/2024 | $74.90 | $75.35 (0.6%) | $75.43 | $74.61 | 2.62 M | $39.91 B |
| 09/12/2024 | $73.67 | $74.82 (1.56%) | $75.14 | $72.64 | 4.07 M | $39.62 B |
| 09/11/2024 | $72.27 | $73.47 (1.66%) | $74.22 | $72.08 | 5.83 M | $38.91 B |
| 09/10/2024 | $70.81 | $71.00 (0.27%) | $71.67 | $70.61 | 4.41 M | $37.60 B |
| 09/09/2024 | $71.28 | $70.84 (-0.62%) | $71.46 | $70.55 | 5.93 M | $37.52 B |
| 09/06/2024 | $72.94 | $70.83 (-2.89%) | $73.33 | $70.74 | 6.05 M | $37.51 B |
| 09/05/2024 | $73.26 | $72.66 (-0.82%) | $73.59 | $70.84 | 6.56 M | $38.48 B |
| 09/04/2024 | $74.11 | $73.26 (-1.15%) | $75.49 | $72.80 | 6.08 M | $38.80 B |
| 09/03/2024 | $78.83 | $80.23 (1.78%) | $80.59 | $78.73 | 2.98 M | $42.49 B |
| 08/30/2024 | $78.44 | $78.83 (0.5%) | $79.00 | $77.91 | 3.06 M | $41.75 B |
| 08/29/2024 | $78.62 | $78.29 (-0.42%) | $78.62 | $77.35 | 2.43 M | $41.46 B |
| 08/28/2024 | $78.10 | $78.17 (0.09%) | $78.45 | $77.40 | 3.12 M | $41.40 B |
| 08/27/2024 | $77.94 | $78.00 (0.08%) | $78.23 | $77.31 | 2.55 M | $41.31 B |
| 08/26/2024 | $78.86 | $77.67 (-1.51%) | $79.08 | $77.56 | 2.03 M | $41.13 B |
| 08/23/2024 | $78.23 | $78.55 (0.41%) | $79.07 | $78.21 | 2.12 M | $41.60 B |