5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
-16.66%
6 MONTH PERFORMANCE
-8.57%
YEAR-TO-DATE PERFORMANCE
-0.10%
1 YEAR PERFORMANCE
-21.23%
Centene Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $61.11 | $60.51 (-0.98%) | $61.78 | $60.38 | 3.81 M | $31.58 B |
| 12/31/2024 | $60.65 | $60.58 (-0.12%) | $61.34 | $60.25 | 2.99 M | $31.62 B |
| 12/30/2024 | $60.35 | $60.36 (0.02%) | $60.66 | $59.75 | 2.59 M | $31.51 B |
| 12/27/2024 | $60.77 | $60.60 (-0.28%) | $61.27 | $60.32 | 3.30 M | $31.63 B |
| 12/26/2024 | $60.35 | $60.91 (0.93%) | $61.13 | $60.17 | 3.12 M | $31.79 B |
| 12/24/2024 | $60.20 | $60.83 (1.05%) | $60.83 | $59.75 | 1.14 M | $31.75 B |
| 12/23/2024 | $59.40 | $60.25 (1.43%) | $60.50 | $58.88 | 4.15 M | $31.45 B |
| 12/20/2024 | $60.00 | $59.58 (-0.7%) | $60.70 | $59.00 | 26.12 M | $31.10 B |
| 12/19/2024 | $59.14 | $59.71 (0.96%) | $60.17 | $58.27 | 16.58 M | $31.17 B |
| 12/18/2024 | $58.37 | $59.49 (1.92%) | $60.00 | $58.31 | 5.85 M | $31.05 B |
| 12/17/2024 | $58.83 | $57.81 (-1.73%) | $59.80 | $57.35 | 7.27 M | $30.17 B |
| 12/16/2024 | $59.02 | $59.17 (0.25%) | $59.75 | $58.82 | 5.99 M | $30.88 B |
| 12/13/2024 | $59.00 | $59.42 (0.71%) | $60.34 | $58.24 | 7.06 M | $31.02 B |
| 12/12/2024 | $58.50 | $58.00 (-0.85%) | $59.36 | $57.43 | 6.36 M | $30.27 B |
| 12/11/2024 | $56.47 | $56.90 (0.76%) | $57.19 | $55.07 | 6.31 M | $29.70 B |
| 12/10/2024 | $56.76 | $56.71 (-0.09%) | $57.06 | $55.03 | 5.48 M | $29.60 B |
| 12/09/2024 | $57.00 | $58.49 (2.61%) | $59.23 | $56.75 | 5.38 M | $30.53 B |
| 12/06/2024 | $58.40 | $56.76 (-2.81%) | $58.75 | $56.44 | 4.97 M | $29.63 B |
| 12/05/2024 | $59.68 | $57.95 (-2.9%) | $59.75 | $57.86 | 4.06 M | $30.25 B |
| 12/04/2024 | $59.42 | $59.77 (0.59%) | $59.99 | $58.74 | 4.95 M | $31.20 B |
| 12/03/2024 | $60.25 | $59.41 (-1.39%) | $60.40 | $58.88 | 5.30 M | $31.01 B |
| 12/02/2024 | $60.31 | $60.06 (-0.41%) | $60.34 | $59.02 | 3.90 M | $31.35 B |
| 11/29/2024 | $59.68 | $60.00 (0.54%) | $60.41 | $59.44 | 2.38 M | $31.32 B |
| 11/27/2024 | $60.11 | $59.93 (-0.3%) | $60.65 | $59.67 | 3.47 M | $31.28 B |
| 11/26/2024 | $61.40 | $60.00 (-2.28%) | $61.81 | $59.89 | 5.54 M | $31.32 B |
| 11/25/2024 | $60.85 | $61.43 (0.95%) | $61.91 | $60.73 | 6.40 M | $32.06 B |
| 11/22/2024 | $60.19 | $60.37 (0.3%) | $60.72 | $59.84 | 4.14 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 |