-
5 DAY PERFORMANCE
-1.04% -
1 MONTH PERFORMANCE
-4.61% -
3 MONTH PERFORMANCE
+12.47% -
6 MONTH PERFORMANCE
-4.98% -
YEAR-TO-DATE PERFORMANCE
+0.49% -
1 YEAR PERFORMANCE
+7.67%
Centene Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $74.31 | $74.58 (0.36%) | $75.10 | $74.19 | 3.73 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 |
| 08/22/2024 | $78.44 | $78.23 (-0.27%) | $79.19 | $77.82 | 2.54 M | $41.43 B |
| 08/21/2024 | $78.46 | $78.40 (-0.08%) | $78.76 | $78.12 | 2.83 M | $41.52 B |
| 08/20/2024 | $78.26 | $78.16 (-0.13%) | $79.01 | $77.98 | 2.52 M | $41.39 B |
| 08/19/2024 | $78.30 | $78.30 (0%) | $78.82 | $78.06 | 1.70 M | $41.47 B |
| 08/16/2024 | $78.59 | $78.11 (-0.61%) | $78.67 | $77.75 | 2.35 M | $41.37 B |
| 08/15/2024 | $77.07 | $78.51 (1.87%) | $78.78 | $77.01 | 3.20 M | $41.58 B |
| 08/14/2024 | $76.39 | $77.03 (0.84%) | $77.33 | $76.21 | 2.53 M | $40.80 B |
| 08/13/2024 | $75.98 | $76.35 (0.49%) | $76.50 | $75.69 | 2.31 M | $40.44 B |
| 08/12/2024 | $76.27 | $75.67 (-0.79%) | $76.93 | $75.44 | 3.36 M | $40.07 B |
| 08/09/2024 | $75.36 | $76.00 (0.85%) | $76.48 | $75.01 | 2.57 M | $40.25 B |
| 08/08/2024 | $74.86 | $75.52 (0.88%) | $76.35 | $74.78 | 2.81 M | $40.00 B |
| 08/07/2024 | $75.32 | $74.78 (-0.72%) | $76.22 | $74.72 | 3.66 M | $39.60 B |
| 08/06/2024 | $77.28 | $75.44 (-2.38%) | $77.74 | $75.43 | 4.20 M | $39.95 B |
| 08/05/2024 | $77.20 | $77.43 (0.3%) | $78.44 | $76.42 | 3.48 M | $41.01 B |
| 08/02/2024 | $78.00 | $78.09 (0.12%) | $78.89 | $77.06 | 4.55 M | $41.36 B |
| 08/01/2024 | $77.47 | $77.91 (0.57%) | $77.98 | $75.08 | 4.53 M | $41.26 B |
| 07/31/2024 | $76.78 | $76.92 (0.18%) | $78.31 | $76.75 | 6.83 M | $40.74 B |
| 07/30/2024 | $73.63 | $77.10 (4.71%) | $77.20 | $73.39 | 6.24 M | $40.83 B |
| 07/29/2024 | $73.39 | $73.48 (0.12%) | $73.77 | $71.48 | 3.91 M | $38.92 B |
| 07/26/2024 | $69.45 | $73.10 (5.26%) | $74.72 | $69.30 | 9.69 M | $38.71 B |
| 07/25/2024 | $66.67 | $67.40 (1.09%) | $68.28 | $66.67 | 5.45 M | $35.70 B |
| 07/24/2024 | $65.16 | $66.12 (1.47%) | $66.39 | $64.68 | 4.22 M | $35.02 B |
| 07/23/2024 | $65.50 | $64.89 (-0.93%) | $66.12 | $63.45 | 5.34 M | $34.37 B |
| 07/22/2024 | $65.92 | $66.14 (0.33%) | $66.64 | $65.65 | 2.77 M | $35.03 B |
| 07/19/2024 | $66.68 | $66.24 (-0.66%) | $67.00 | $65.78 | 3.54 M | $35.45 B |
| 07/18/2024 | $67.29 | $65.69 (-2.38%) | $67.64 | $65.54 | 4.16 M | $35.15 B |
| 07/17/2024 | $67.09 | $67.80 (1.06%) | $68.15 | $66.18 | 4.31 M | $36.28 B |
| 07/16/2024 | $67.33 | $69.11 (2.64%) | $69.29 | $66.66 | 5.28 M | $36.98 B |
| 07/15/2024 | $67.57 | $66.00 (-2.32%) | $67.97 | $65.82 | 3.88 M | $35.32 B |
| 07/12/2024 | $67.72 | $67.86 (0.21%) | $68.33 | $67.17 | 4.03 M | $36.31 B |
| 07/11/2024 | $66.01 | $67.25 (1.88%) | $67.77 | $65.70 | 3.94 M | $35.99 B |
| 07/10/2024 | $65.72 | $66.66 (1.43%) | $66.70 | $65.61 | 2.68 M | $35.67 B |
| 07/09/2024 | $66.06 | $65.74 (-0.48%) | $66.40 | $65.30 | 2.43 M | $35.18 B |
| 07/08/2024 | $66.59 | $66.19 (-0.6%) | $66.59 | $65.39 | 2.75 M | $35.42 B |
| 07/05/2024 | $66.39 | $66.37 (-0.03%) | $66.44 | $65.64 | 2.74 M | $35.52 B |
| 07/03/2024 | $66.42 | $66.76 (0.51%) | $67.08 | $66.07 | 2.20 M | $35.72 B |
| 07/02/2024 | $65.53 | $66.19 (1.01%) | $66.39 | $65.34 | 3.73 M | $35.42 B |
| 07/01/2024 | $66.31 | $65.34 (-1.46%) | $66.88 | $64.97 | 3.75 M | $34.96 B |
| 06/28/2024 | $67.80 | $66.30 (-2.21%) | $67.80 | $65.82 | 14.64 M | $35.48 B |