5 DAY PERFORMANCE
-31.21%
1 MONTH PERFORMANCE
-32.36%
3 MONTH PERFORMANCE
-35.90%
6 MONTH PERFORMANCE
+15.39%
YEAR-TO-DATE PERFORMANCE
+5.30%
1 YEAR PERFORMANCE
+14.54%
Centene Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $64.84 | $64.54 (-0.46%) | $65.32 | $63.35 | 3.95 M | $31.87 B |
| 10/07/2026 | $64.52 | $64.99 (0.73%) | $66.18 | $63.95 | 5.22 M | $32.09 B |
| 10/06/2026 | $64.24 | $64.61 (0.58%) | $64.76 | $63.61 | 3.66 M | $31.91 B |
| 10/05/2026 | $63.01 | $64.30 (2.05%) | $64.34 | $62.93 | 4.54 M | $31.75 B |
| 10/02/2026 | $61.00 | $62.99 (3.26%) | $63.36 | $60.75 | 3.58 M | $31.11 B |
| 10/01/2026 | $61.82 | $60.99 (-1.34%) | $62.29 | $59.46 | 5.30 M | $30.12 B |
| 09/30/2026 | $62.23 | $62.12 (-0.18%) | $62.69 | $60.94 | 3.64 M | $30.68 B |
| 09/29/2026 | $61.85 | $62.21 (0.58%) | $62.42 | $61.38 | 4.27 M | $30.72 B |
| 09/28/2026 | $62.49 | $62.53 (0.06%) | $63.40 | $61.72 | 5.17 M | $30.88 B |
| 09/25/2026 | $62.09 | $61.82 (-0.43%) | $63.67 | $61.73 | 3.63 M | $30.53 B |
| 09/24/2026 | $62.16 | $61.92 (-0.39%) | $62.84 | $61.25 | 4.57 M | $30.58 B |
| 09/23/2026 | $63.29 | $62.08 (-1.91%) | $63.67 | $61.87 | 3.42 M | $30.66 B |
| 09/22/2026 | $64.88 | $63.30 (-2.44%) | $65.30 | $62.48 | 6.10 M | $31.26 B |
| 09/21/2026 | $65.19 | $64.99 (-0.31%) | $65.58 | $64.56 | 4.42 M | $32.09 B |
| 09/18/2026 | $66.89 | $65.11 (-2.66%) | $67.73 | $65.03 | 13.45 M | $32.15 B |
| 09/17/2026 | $66.63 | $67.10 (0.71%) | $67.79 | $65.76 | 5.13 M | $33.14 B |
| 09/16/2026 | $68.40 | $66.01 (-3.49%) | $69.41 | $66.01 | 4.28 M | $32.60 B |
| 09/15/2026 | $68.50 | $67.66 (-1.23%) | $68.62 | $67.05 | 3.58 M | $33.41 B |
| 09/14/2026 | $67.31 | $69.41 (3.12%) | $69.63 | $67.15 | 4.10 M | $34.28 B |
| 09/11/2026 | $65.70 | $66.42 (1.1%) | $66.85 | $64.52 | 3.63 M | $32.80 B |
| 09/10/2026 | $65.50 | $65.40 (-0.15%) | $68.21 | $65.26 | 4.63 M | $32.30 B |
| 09/09/2026 | $64.44 | $64.06 (-0.59%) | $64.84 | $61.81 | 4.48 M | $31.63 B |
| 09/08/2026 | $66.16 | $64.58 (-2.39%) | $66.50 | $64.50 | 4.35 M | $31.89 B |
| 09/04/2026 | $66.77 | $67.04 (0.4%) | $68.22 | $66.77 | 2.93 M | $33.11 B |
| 09/03/2026 | $67.50 | $68.02 (0.77%) | $68.83 | $66.85 | 3.59 M | $33.59 B |
| 09/02/2026 | $65.40 | $67.34 (2.97%) | $67.89 | $65.40 | 4.83 M | $33.25 B |
| 09/01/2026 | $64.72 | $65.23 (0.79%) | $66.47 | $64.69 | 4.56 M | $32.21 B |
| 08/31/2026 | $65.39 | $64.34 (-1.61%) | $65.39 | $63.42 | 8.79 M | $31.77 B |
| 08/28/2026 | $65.41 | $64.75 (-1.01%) | $65.74 | $64.28 | 2.53 M | $31.97 B |
| 08/27/2026 | $65.04 | $65.33 (0.45%) | $66.21 | $64.66 | 3.65 M | $32.26 B |
| 08/26/2026 | $65.00 | $65.47 (0.72%) | $67.68 | $64.98 | 3.60 M | $32.33 B |
| 08/25/2026 | $65.95 | $65.00 (-1.44%) | $65.95 | $64.60 | 4.34 M | $32.10 B |
| 08/24/2026 | $64.79 | $65.65 (1.33%) | $66.10 | $64.52 | 3.49 M | $32.42 B |
| 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 |
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.
