5 DAY PERFORMANCE
+3.71%
1 MONTH PERFORMANCE
-1.03%
3 MONTH PERFORMANCE
-6.56%
6 MONTH PERFORMANCE
-5.81%
YEAR-TO-DATE PERFORMANCE
-1.24%
1 YEAR PERFORMANCE
-17.19%
Centene Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $59.82 | $59.85 (0.05%) | $60.56 | $58.77 | 5.52 M | $29.70 B |
| 04/29/2025 | $59.34 | $59.26 (-0.13%) | $59.88 | $58.68 | 5.12 M | $29.41 B |
| 04/28/2025 | $57.95 | $59.47 (2.62%) | $59.82 | $57.71 | 8.28 M | $29.51 B |
| 04/25/2025 | $58.40 | $57.69 (-1.22%) | $58.90 | $56.06 | 8.85 M | $28.63 B |
| 04/24/2025 | $61.87 | $61.58 (-0.47%) | $62.02 | $59.71 | 5.12 M | $30.56 B |
| 04/23/2025 | $60.22 | $62.12 (3.16%) | $62.42 | $59.91 | 4.22 M | $30.82 B |
| 04/22/2025 | $58.75 | $60.23 (2.52%) | $60.25 | $57.82 | 3.74 M | $29.89 B |
| 04/21/2025 | $60.71 | $58.01 (-4.45%) | $60.94 | $57.85 | 4.51 M | $28.79 B |
| 04/17/2025 | $58.70 | $60.70 (3.41%) | $61.57 | $58.53 | 5.76 M | $31.67 B |
| 04/16/2025 | $62.69 | $61.98 (-1.13%) | $63.15 | $61.61 | 3.33 M | $32.34 B |
| 04/15/2025 | $62.88 | $62.28 (-0.95%) | $63.03 | $62.08 | 2.92 M | $32.50 B |
| 04/14/2025 | $63.61 | $63.01 (-0.94%) | $63.86 | $62.08 | 3.11 M | $32.88 B |
| 04/11/2025 | $62.36 | $63.86 (2.41%) | $63.94 | $61.95 | 3.89 M | $33.32 B |
| 04/10/2025 | $62.87 | $62.39 (-0.76%) | $63.56 | $61.18 | 5.91 M | $32.55 B |
| 04/09/2025 | $61.63 | $62.63 (1.62%) | $63.97 | $60.91 | 5.44 M | $32.68 B |
| 04/08/2025 | $66.03 | $62.40 (-5.5%) | $66.03 | $61.92 | 6.12 M | $32.56 B |
| 04/07/2025 | $61.64 | $61.35 (-0.47%) | $62.65 | $59.66 | 7.64 M | $32.01 B |
| 04/04/2025 | $64.26 | $61.93 (-3.63%) | $65.90 | $61.88 | 8.03 M | $32.31 B |
| 04/03/2025 | $60.90 | $64.29 (5.57%) | $64.59 | $60.64 | 8.57 M | $33.55 B |
| 04/02/2025 | $59.93 | $60.73 (1.33%) | $60.81 | $59.80 | 2.86 M | $31.69 B |
| 04/01/2025 | $60.65 | $60.45 (-0.33%) | $61.12 | $60.17 | 2.22 M | $31.54 B |
| 03/31/2025 | $60.10 | $60.71 (1.01%) | $61.10 | $59.71 | 4.19 M | $31.68 B |
| 03/28/2025 | $60.76 | $60.04 (-1.18%) | $61.07 | $59.90 | 2.65 M | $31.33 B |
| 03/27/2025 | $59.78 | $60.23 (0.75%) | $61.00 | $58.52 | 4.23 M | $31.43 B |
| 03/26/2025 | $59.12 | $60.54 (2.4%) | $61.08 | $59.02 | 3.76 M | $31.59 B |
| 03/25/2025 | $59.76 | $58.94 (-1.37%) | $59.83 | $58.52 | 3.42 M | $30.75 B |
| 03/24/2025 | $58.97 | $59.34 (0.63%) | $59.98 | $58.47 | 3.03 M | $30.96 B |
| 03/21/2025 | $59.48 | $58.90 (-0.98%) | $59.81 | $58.47 | 7.87 M | $30.73 B |
| 03/20/2025 | $59.03 | $59.62 (1%) | $59.75 | $58.63 | 2.48 M | $31.11 B |
| 03/19/2025 | $59.58 | $59.23 (-0.59%) | $60.00 | $58.51 | 2.83 M | $30.91 B |
| 03/18/2025 | $59.28 | $59.66 (0.64%) | $59.75 | $58.84 | 2.78 M | $31.13 B |
| 03/17/2025 | $57.84 | $59.24 (2.42%) | $59.45 | $57.80 | 2.90 M | $30.91 B |
| 03/14/2025 | $57.94 | $58.19 (0.43%) | $58.56 | $57.47 | 4.32 M | $30.36 B |
| 03/13/2025 | $58.33 | $57.96 (-0.63%) | $58.85 | $57.31 | 4.05 M | $30.24 B |
| 03/12/2025 | $58.17 | $58.45 (0.48%) | $60.96 | $56.92 | 6.27 M | $30.50 B |
| 03/11/2025 | $59.68 | $58.57 (-1.86%) | $59.69 | $56.99 | 6.02 M | $30.56 B |
| 03/10/2025 | $60.29 | $59.44 (-1.41%) | $61.35 | $59.33 | 5.98 M | $31.02 B |
| 03/07/2025 | $59.16 | $60.03 (1.47%) | $60.88 | $58.96 | 5.51 M | $31.32 B |
| 03/06/2025 | $58.90 | $59.45 (0.93%) | $59.69 | $58.20 | 3.81 M | $31.02 B |
| 03/05/2025 | $58.02 | $59.00 (1.69%) | $59.59 | $57.79 | 4.76 M | $30.79 B |
| 03/04/2025 | $58.33 | $57.87 (-0.79%) | $59.36 | $57.87 | 4.06 M | $30.20 B |
| 03/03/2025 | $58.33 | $58.59 (0.45%) | $58.92 | $57.83 | 3.99 M | $30.57 B |
| 02/28/2025 | $57.98 | $58.16 (0.31%) | $58.52 | $57.07 | 7.53 M | $30.35 B |
| 02/27/2025 | $57.60 | $58.19 (1.02%) | $59.21 | $57.41 | 5.07 M | $30.36 B |
| 02/26/2025 | $60.79 | $56.90 (-6.4%) | $60.87 | $56.39 | 6.20 M | $29.69 B |
| 02/25/2025 | $58.94 | $61.33 (4.05%) | $61.50 | $58.94 | 5.56 M | $32.00 B |
| 02/24/2025 | $57.68 | $58.93 (2.17%) | $59.05 | $56.82 | 4.43 M | $30.75 B |
| 02/21/2025 | $56.65 | $57.68 (1.82%) | $58.79 | $56.61 | 4.75 M | $30.10 B |
| 02/20/2025 | $57.57 | $58.48 (1.58%) | $58.87 | $57.50 | 5.54 M | $30.51 B |
| 02/19/2025 | $56.08 | $57.66 (2.82%) | $58.01 | $55.82 | 6.24 M | $30.09 B |
| 02/18/2025 | $57.05 | $55.93 (-1.96%) | $57.09 | $55.72 | 3.78 M | $29.18 B |
| 02/14/2025 | $57.15 | $56.86 (-0.51%) | $57.33 | $56.48 | 3.45 M | $29.67 B |
| 02/13/2025 | $56.92 | $56.81 (-0.19%) | $56.92 | $55.17 | 6.56 M | $29.64 B |
| 02/12/2025 | $57.39 | $56.45 (-1.64%) | $59.15 | $55.91 | 4.73 M | $29.46 B |
| 02/11/2025 | $58.91 | $57.39 (-2.58%) | $59.28 | $56.97 | 4.94 M | $29.95 B |
| 02/10/2025 | $59.04 | $58.91 (-0.22%) | $59.33 | $58.25 | 3.45 M | $30.74 B |
| 02/07/2025 | $59.06 | $58.94 (-0.2%) | $59.28 | $58.30 | 3.38 M | $30.75 B |
| 02/06/2025 | $60.09 | $58.63 (-2.43%) | $60.20 | $57.90 | 7.31 M | $30.59 B |
| 02/05/2025 | $60.91 | $60.73 (-0.3%) | $61.59 | $60.21 | 5.91 M | $31.69 B |
| 02/04/2025 | $60.25 | $61.29 (1.73%) | $63.04 | $59.95 | 8.47 M | $31.98 B |
| 02/03/2025 | $63.80 | $64.82 (1.6%) | $66.81 | $63.80 | 4.84 M | $33.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
