5 DAY PERFORMANCE
+4.43%
1 MONTH PERFORMANCE
+10.35%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
-16.80%
YEAR-TO-DATE PERFORMANCE
+3.48%
1 YEAR PERFORMANCE
-18.29%
Centene Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $59.19 | $57.72 (-2.48%) | $59.19 | $57.31 | 2.63 M | $30.37 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 | $29.10 B |
| 02/27/2025 | $57.60 | $58.19 (1.02%) | $59.21 | $57.41 | 5.07 M | $29.12 B |
| 02/26/2025 | $60.79 | $56.90 (-6.4%) | $60.87 | $56.39 | 6.20 M | $28.47 B |
| 02/25/2025 | $58.94 | $61.33 (4.05%) | $61.50 | $58.94 | 5.56 M | $30.69 B |
| 02/24/2025 | $57.68 | $58.93 (2.17%) | $59.05 | $56.82 | 4.43 M | $29.49 B |
| 02/21/2025 | $56.65 | $57.68 (1.82%) | $58.79 | $56.61 | 4.75 M | $28.86 B |
| 02/20/2025 | $57.57 | $58.48 (1.58%) | $58.87 | $57.50 | 5.54 M | $29.26 B |
| 02/19/2025 | $56.08 | $57.66 (2.82%) | $58.01 | $55.82 | 6.24 M | $28.85 B |
| 02/18/2025 | $57.05 | $55.93 (-1.96%) | $57.09 | $55.72 | 3.78 M | $27.99 B |
| 02/14/2025 | $57.15 | $56.86 (-0.51%) | $57.33 | $56.48 | 3.45 M | $28.45 B |
| 02/13/2025 | $56.92 | $56.81 (-0.19%) | $56.92 | $55.17 | 6.56 M | $28.43 B |
| 02/12/2025 | $57.39 | $56.45 (-1.64%) | $59.15 | $55.91 | 4.73 M | $28.25 B |
| 02/11/2025 | $58.91 | $57.39 (-2.58%) | $59.28 | $56.97 | 4.94 M | $28.72 B |
| 02/10/2025 | $59.04 | $58.91 (-0.22%) | $59.33 | $58.25 | 3.45 M | $29.48 B |
| 02/07/2025 | $59.06 | $58.94 (-0.2%) | $59.28 | $58.30 | 3.38 M | $29.49 B |
| 02/06/2025 | $60.09 | $58.63 (-2.43%) | $60.20 | $57.90 | 7.31 M | $29.34 B |
| 02/05/2025 | $60.91 | $60.73 (-0.3%) | $61.59 | $60.21 | 5.91 M | $30.39 B |
| 02/04/2025 | $60.25 | $61.29 (1.73%) | $63.04 | $59.95 | 8.47 M | $30.67 B |
| 02/03/2025 | $63.80 | $64.82 (1.6%) | $66.81 | $63.80 | 4.84 M | $32.44 B |
| 01/31/2025 | $64.10 | $64.03 (-0.11%) | $64.75 | $63.89 | 2.59 M | $32.04 B |
| 01/30/2025 | $64.17 | $64.62 (0.7%) | $64.76 | $63.32 | 2.90 M | $33.73 B |
| 01/29/2025 | $64.95 | $63.91 (-1.6%) | $64.95 | $63.33 | 4.69 M | $33.36 B |
| 01/28/2025 | $65.78 | $64.72 (-1.61%) | $66.29 | $63.30 | 5.33 M | $33.78 B |
| 01/27/2025 | $65.51 | $65.89 (0.58%) | $66.52 | $65.19 | 2.88 M | $34.39 B |
| 01/24/2025 | $64.49 | $64.58 (0.14%) | $64.70 | $63.69 | 3.32 M | $33.71 B |
| 01/23/2025 | $64.94 | $65.12 (0.28%) | $65.75 | $63.57 | 4.28 M | $33.99 B |
| 01/22/2025 | $63.10 | $63.53 (0.68%) | $63.83 | $62.12 | 3.26 M | $33.16 B |
| 01/21/2025 | $62.79 | $63.66 (1.39%) | $63.75 | $62.27 | 4.76 M | $33.23 B |
| 01/17/2025 | $62.80 | $62.25 (-0.88%) | $63.13 | $62.07 | 4.39 M | $32.49 B |
| 01/16/2025 | $62.35 | $62.87 (0.83%) | $63.70 | $61.71 | 3.54 M | $32.82 B |
| 01/15/2025 | $63.44 | $63.15 (-0.46%) | $63.65 | $62.12 | 2.83 M | $32.96 B |
| 01/14/2025 | $63.57 | $63.40 (-0.27%) | $64.10 | $62.91 | 2.91 M | $33.09 B |
| 01/13/2025 | $62.55 | $63.70 (1.84%) | $63.94 | $62.36 | 4.62 M | $33.25 B |
| 01/10/2025 | $62.89 | $61.83 (-1.69%) | $63.95 | $60.38 | 5.18 M | $32.27 B |
| 01/08/2025 | $62.25 | $63.17 (1.48%) | $63.61 | $61.71 | 5.52 M | $32.97 B |
| 01/07/2025 | $62.88 | $62.61 (-0.43%) | $63.18 | $62.09 | 4.21 M | $32.68 B |
| 01/06/2025 | $61.76 | $62.69 (1.51%) | $63.76 | $61.63 | 4.93 M | $32.72 B |
| 01/03/2025 | $60.68 | $61.48 (1.32%) | $62.05 | $60.33 | 5.00 M | $32.09 B |
| 01/02/2025 | $61.11 | $60.51 (-0.98%) | $61.78 | $60.38 | 3.82 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 |
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.
