5 DAY PERFORMANCE
-33.03%
1 MONTH PERFORMANCE
-31.67%
3 MONTH PERFORMANCE
-26.73%
6 MONTH PERFORMANCE
+2.27%
YEAR-TO-DATE PERFORMANCE
+5.30%
1 YEAR PERFORMANCE
+47.33%
Centene Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $64.07 | $65.02 (1.48%) | $65.16 | $64.03 | 3.15 M | $32.11 B |
| 08/20/2026 | $63.73 | $64.14 (0.64%) | $64.87 | $63.47 | 3.27 M | $31.67 B |
| 08/19/2026 | $65.55 | $64.70 (-1.3%) | $65.69 | $64.26 | 2.88 M | $31.95 B |
| 08/18/2026 | $64.89 | $65.22 (0.51%) | $65.94 | $64.72 | 3.41 M | $32.21 B |
| 08/17/2026 | $66.70 | $64.41 (-3.43%) | $66.70 | $64.30 | 3.56 M | $31.81 B |
| 08/14/2026 | $66.17 | $67.47 (1.96%) | $67.61 | $65.85 | 2.27 M | $33.32 B |
| 08/13/2026 | $67.76 | $66.04 (-2.54%) | $67.84 | $65.72 | 3.54 M | $32.61 B |
| 08/12/2026 | $64.49 | $67.07 (4%) | $67.43 | $64.12 | 3.24 M | $33.12 B |
| 08/11/2026 | $67.72 | $64.88 (-4.19%) | $67.86 | $64.74 | 2.44 M | $32.04 B |
| 08/10/2026 | $66.32 | $66.57 (0.38%) | $67.67 | $65.92 | 3.72 M | $32.87 B |
| 08/07/2026 | $64.07 | $65.77 (2.65%) | $66.52 | $63.95 | 3.53 M | $32.48 B |
| 08/06/2026 | $67.25 | $64.20 (-4.54%) | $67.30 | $63.21 | 5.47 M | $31.70 B |
| 08/05/2026 | $64.21 | $66.99 (4.33%) | $68.38 | $63.80 | 7.03 M | $33.08 B |
| 08/04/2026 | $64.30 | $64.07 (-0.36%) | $64.76 | $63.48 | 6.03 M | $31.64 B |
| 08/03/2026 | $61.84 | $63.76 (3.1%) | $63.79 | $61.22 | 6.87 M | $31.49 B |
| 07/31/2026 | $61.05 | $62.22 (1.92%) | $62.55 | $60.49 | 3.91 M | $30.73 B |
| 07/30/2026 | $61.40 | $60.84 (-0.91%) | $62.04 | $59.83 | 7.35 M | $30.04 B |
| 07/29/2026 | $64.40 | $61.82 (-4.01%) | $64.95 | $61.44 | 8.35 M | $30.53 B |
| 07/28/2026 | $59.51 | $63.91 (7.39%) | $64.92 | $56.67 | 12.25 M | $31.56 B |
| 07/27/2026 | $63.83 | $64.08 (0.39%) | $64.76 | $62.53 | 6.88 M | $31.64 B |
| 07/24/2026 | $64.19 | $63.41 (-1.22%) | $64.60 | $62.97 | 2.81 M | $31.31 B |
| 07/23/2026 | $63.95 | $63.74 (-0.33%) | $64.90 | $62.86 | 4.75 M | $31.36 B |
| 07/22/2026 | $67.24 | $65.89 (-2.01%) | $67.57 | $65.56 | 4.51 M | $32.42 B |
| 07/21/2026 | $65.45 | $67.59 (3.27%) | $67.64 | $65.11 | 3.34 M | $33.26 B |
| 07/20/2026 | $66.65 | $65.84 (-1.22%) | $67.00 | $65.83 | 3.11 M | $32.40 B |
| 07/17/2026 | $64.13 | $66.44 (3.6%) | $66.50 | $63.39 | 4.78 M | $32.69 B |
| 07/16/2026 | $67.84 | $63.89 (-5.82%) | $68.00 | $63.77 | 5.24 M | $31.44 B |
| 07/15/2026 | $66.96 | $66.61 (-0.52%) | $67.19 | $63.20 | 4.41 M | $32.78 B |
| 07/14/2026 | $68.60 | $68.72 (0.17%) | $69.36 | $68.10 | 3.36 M | $33.81 B |
| 07/13/2026 | $67.90 | $68.29 (0.57%) | $68.69 | $67.57 | 2.78 M | $33.60 B |
| 07/10/2026 | $67.71 | $67.35 (-0.53%) | $68.01 | $66.63 | 2.19 M | $33.14 B |
| 07/09/2026 | $66.51 | $67.60 (1.64%) | $67.87 | $66.12 | 4.59 M | $33.26 B |
| 07/08/2026 | $66.33 | $67.09 (1.15%) | $68.94 | $66.00 | 4.10 M | $33.01 B |
| 07/07/2026 | $67.21 | $66.12 (-1.62%) | $67.97 | $65.66 | 4.17 M | $32.54 B |
| 07/06/2026 | $67.45 | $66.05 (-2.08%) | $67.82 | $65.04 | 4.72 M | $32.50 B |
| 07/02/2026 | $68.80 | $67.86 (-1.37%) | $69.29 | $67.05 | 3.87 M | $33.39 B |
| 07/01/2026 | $66.48 | $68.35 (2.81%) | $68.41 | $65.44 | 5.83 M | $33.63 B |
| 06/30/2026 | $64.45 | $64.19 (-0.4%) | $64.91 | $63.71 | 4.60 M | $31.59 B |
| 06/29/2026 | $65.20 | $64.54 (-1.01%) | $65.47 | $63.88 | 5.92 M | $31.76 B |
| 06/26/2026 | $65.13 | $65.73 (0.92%) | $65.76 | $64.71 | 5.80 M | $32.34 B |
| 06/25/2026 | $62.76 | $64.77 (3.2%) | $65.64 | $62.76 | 5.80 M | $31.87 B |
| 06/24/2026 | $63.80 | $62.97 (-1.3%) | $63.96 | $61.72 | 5.28 M | $30.99 B |
| 06/23/2026 | $63.62 | $63.14 (-0.75%) | $64.25 | $63.14 | 4.99 M | $31.07 B |
| 06/22/2026 | $62.00 | $63.68 (2.71%) | $64.10 | $61.98 | 4.86 M | $31.33 B |
| 06/18/2026 | $61.15 | $61.02 (-0.21%) | $61.98 | $60.37 | 11.85 M | $30.03 B |
| 06/17/2026 | $61.48 | $60.64 (-1.37%) | $62.41 | $59.90 | 5.71 M | $29.84 B |
| 06/16/2026 | $63.23 | $61.39 (-2.91%) | $63.88 | $60.53 | 6.16 M | $30.21 B |
| 06/15/2026 | $64.62 | $63.40 (-1.89%) | $65.11 | $62.21 | 6.47 M | $31.20 B |
| 06/12/2026 | $64.19 | $65.19 (1.56%) | $65.91 | $63.27 | 4.78 M | $32.08 B |
| 06/11/2026 | $65.34 | $63.54 (-2.75%) | $65.50 | $63.12 | 6.34 M | $31.27 B |
| 06/10/2026 | $66.46 | $65.34 (-1.69%) | $66.52 | $63.80 | 5.85 M | $32.15 B |
| 06/09/2026 | $65.10 | $66.21 (1.71%) | $66.55 | $64.10 | 5.44 M | $32.58 B |
| 06/08/2026 | $62.32 | $65.03 (4.35%) | $65.80 | $62.00 | 7.02 M | $32.00 B |
| 06/05/2026 | $62.65 | $62.33 (-0.51%) | $62.96 | $61.70 | 3.96 M | $30.67 B |
| 06/04/2026 | $60.96 | $62.70 (2.85%) | $63.50 | $60.96 | 5.84 M | $30.85 B |
| 06/03/2026 | $60.22 | $59.55 (-1.11%) | $60.50 | $58.23 | 3.92 M | $29.30 B |
| 06/02/2026 | $61.90 | $59.99 (-3.09%) | $62.00 | $59.54 | 3.80 M | $29.52 B |
| 06/01/2026 | $59.90 | $62.00 (3.51%) | $62.10 | $59.47 | 5.74 M | $30.51 B |
| 05/29/2026 | $58.65 | $59.60 (1.62%) | $59.77 | $58.52 | 7.91 M | $29.33 B |
| 05/28/2026 | $58.96 | $58.91 (-0.08%) | $59.97 | $58.84 | 3.45 M | $28.99 B |
| 05/27/2026 | $58.09 | $58.82 (1.26%) | $58.84 | $57.78 | 3.20 M | $28.94 B |
| 05/26/2026 | $58.98 | $57.21 (-3%) | $59.23 | $56.74 | 4.26 M | $28.15 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.
