NYSE:CNC | Historical Stock Price | CENTENE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.36$3.22$7.63$18.06$42.73$101.152001-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$62.87$62.872,163,100——
2019-12-30$63.04$63.042,199,500——
2019-12-27$63.65$63.651,622,900——
2019-12-26$63.40$63.401,870,800——
2019-12-24$63.23$63.23978,900——
2019-12-23$62.90$62.904,281,700——
2019-12-20$61.93$61.936,544,200——
2019-12-19$61.87$61.875,745,600——
2019-12-18$60.35$60.353,225,700——
2019-12-17$58.94$58.943,507,300——
2019-12-16$60.02$60.027,383,000——
2019-12-13$57.71$57.716,230,700——
2019-12-12$58.52$58.523,429,200——
2019-12-11$58.64$58.644,781,200——
2019-12-10$59.62$59.622,684,900——
2019-12-09$59.17$59.173,962,400——
2019-12-06$60.98$60.983,137,800——
2019-12-05$60.02$60.022,754,600——
2019-12-04$59.98$59.982,530,500——
2019-12-03$60.07$60.073,079,000——
2019-12-02$60.18$60.185,169,800——
2019-11-29$60.47$60.471,147,800——
2019-11-27$60.44$60.442,983,300——
2019-11-26$60.02$60.023,563,400——
2019-11-25$61.17$61.174,902,300——
2019-11-22$59.45$59.453,396,600——
2019-11-21$59.69$59.693,092,800——
2019-11-20$59.46$59.464,421,900——
2019-11-19$59.39$59.394,068,000——
2019-11-18$59.36$59.3611,088,300——
2019-11-15$57.56$57.568,366,700——
2019-11-14$54.65$54.653,170,000——
2019-11-13$55.35$55.355,542,200——
2019-11-12$55.20$55.204,463,800——
2019-11-11$53.96$53.965,627,500——
2019-11-08$55.06$55.066,656,700——
2019-11-07$53.09$53.095,923,300——
2019-11-06$50.83$50.833,872,000——
2019-11-05$51.84$51.843,448,800——
2019-11-04$51.71$51.715,710,100——
2019-11-01$52.13$52.135,498,000——
2019-10-31$53.08$53.085,871,800——
2019-10-30$54.04$54.0413,755,800——
2019-10-29$49.91$49.916,421,100——
2019-10-28$48.60$48.604,286,800——
2019-10-25$48.23$48.234,483,800——
2019-10-24$47.64$47.643,380,700——
2019-10-23$48.39$48.395,381,800——
2019-10-22$48.75$48.7510,963,900——
2019-10-21$45.77$45.775,588,200——
2019-10-18$46.88$46.885,060,200——
2019-10-17$47.18$47.187,092,800——
2019-10-16$45.54$45.543,485,000——
2019-10-15$45.21$45.215,746,500——
2019-10-14$43.90$43.902,466,600——
2019-10-11$44.27$44.273,173,000——
2019-10-10$44.09$44.094,536,100——
2019-10-09$43.82$43.824,128,000——
2019-10-08$42.76$42.767,304,900——
2019-10-07$43.82$43.825,564,600——
2019-10-04$43.57$43.573,165,600——
2019-10-03$43.23$43.234,949,100——
2019-10-02$42.73$42.735,790,900——
2019-10-01$42.75$42.757,653,800——
2019-09-30$43.26$43.264,833,100——
2019-09-27$43.17$43.174,643,300——
2019-09-26$43.13$43.136,626,300——
2019-09-25$45.33$45.333,308,100——
2019-09-24$45.78$45.784,367,200——
2019-09-23$46.39$46.393,173,500——
2019-09-20$46.39$46.396,125,800——
2019-09-19$46.45$46.454,133,900——
2019-09-18$46.00$46.004,378,100——
2019-09-17$45.55$45.555,660,100——
2019-09-16$46.12$46.125,330,100——
2019-09-13$45.40$45.405,923,900——
2019-09-12$44.89$44.896,338,500——
2019-09-11$46.78$46.782,730,900——
2019-09-10$47.31$47.314,449,100——
2019-09-09$46.23$46.235,532,200——
2019-09-06$45.89$45.893,079,900——
2019-09-05$46.14$46.142,627,300——
2019-09-04$45.61$45.612,613,900——
2019-09-03$46.14$46.143,021,700——
2019-08-30$46.62$46.623,041,400——
2019-08-29$46.32$46.323,723,000——
2019-08-28$45.32$45.324,112,100——
2019-08-27$45.03$45.037,486,500——
2019-08-26$45.27$45.274,667,300——
2019-08-23$44.72$44.724,308,100——
2019-08-22$45.55$45.555,372,500——
2019-08-21$46.93$46.932,995,400——
2019-08-20$46.54$46.544,090,900——
2019-08-19$47.44$47.446,304,300——
2019-08-16$48.01$48.013,718,300——
2019-08-15$47.56$47.564,356,100——
2019-08-14$47.78$47.784,568,200——
2019-08-13$49.73$49.734,510,300——
2019-08-12$47.96$47.963,401,100——
2019-08-09$48.70$48.703,989,500——
2019-08-08$49.45$49.454,418,300——
2019-08-07$48.96$48.967,480,100——
2019-08-06$48.95$48.956,156,200——
2019-08-05$48.52$48.527,517,700——
2019-08-02$50.97$50.974,526,500——
2019-08-01$51.35$51.355,693,700——
2019-07-31$52.09$52.094,421,400——
2019-07-30$53.80$53.803,621,000——
2019-07-29$53.84$53.844,733,200——
2019-07-26$53.42$53.423,869,100——
2019-07-25$52.13$52.135,370,000——
2019-07-24$53.73$53.736,643,000——
2019-07-23$52.56$52.568,023,200——
2019-07-22$52.19$52.193,194,400——
2019-07-19$52.66$52.663,910,100——
2019-07-18$53.17$53.175,009,900——
2019-07-17$53.23$53.233,246,100——
2019-07-16$53.74$53.742,943,200——
2019-07-15$54.06$54.064,140,600——
2019-07-12$54.51$54.515,939,800——
2019-07-11$53.22$53.229,779,800——
2019-07-10$51.21$51.214,000,900——
2019-07-09$50.45$50.454,915,900——
2019-07-08$51.26$51.262,771,700——
2019-07-05$51.48$51.482,340,000——
2019-07-03$51.35$51.352,526,900——
2019-07-02$51.54$51.544,544,100——
2019-07-01$51.35$51.357,691,200——
2019-06-28$52.44$52.446,968,100——
2019-06-27$52.44$52.444,914,900——
2019-06-26$52.02$52.026,365,700——
2019-06-25$53.91$53.916,899,300——
2019-06-24$55.33$55.335,822,100——
2019-06-21$56.37$56.378,455,600——
2019-06-20$55.38$55.384,444,900——
2019-06-19$55.46$55.464,296,500——
2019-06-18$55.26$55.264,983,400——
2019-06-17$55.01$55.015,650,000——
2019-06-14$53.55$53.553,258,000——
2019-06-13$53.74$53.747,410,000——
2019-06-12$53.69$53.697,357,700——
2019-06-11$54.16$54.165,528,200——
2019-06-10$54.97$54.975,137,900——
2019-06-07$54.21$54.214,035,800——
2019-06-06$53.89$53.894,448,400——
2019-06-05$53.87$53.8712,850,700——
2019-06-04$53.94$53.9412,784,800——
2019-06-03$51.82$51.8235,998,400——
2019-05-31$57.75$57.758,964,400——
2019-05-30$57.00$57.004,916,500——
2019-05-29$56.23$56.235,363,300——
2019-05-28$56.09$56.098,181,600——
2019-05-24$56.87$56.8713,305,000——
2019-05-23$55.42$55.425,993,900——
2019-05-22$56.78$56.783,165,500——
2019-05-21$57.14$57.146,183,800——
2019-05-20$55.51$55.516,970,800——
2019-05-17$56.04$56.0411,761,600——
2019-05-16$55.57$55.5714,879,800——
2019-05-15$54.43$54.4312,671,200——
2019-05-14$54.74$54.7416,414,500——
2019-05-13$54.90$54.9010,612,300——
2019-05-10$55.05$55.0512,889,400——
2019-05-09$54.74$54.749,278,300——
2019-05-08$56.62$56.6210,633,800——
2019-05-07$55.85$55.8517,145,600——
2019-05-06$56.04$56.0420,699,200——
2019-05-03$52.59$52.599,997,800——
2019-05-02$51.62$51.628,194,800——
2019-05-01$49.73$49.737,569,500——
2019-04-30$51.56$51.568,574,700——
2019-04-29$52.26$52.268,974,100——
2019-04-26$52.63$52.6310,804,700——
2019-04-25$50.23$50.236,044,600——
2019-04-24$50.20$50.207,281,000——
2019-04-23$50.31$50.3117,295,900——
2019-04-22$48.08$48.088,426,000——
2019-04-18$48.20$48.2017,863,700——
2019-04-17$47.01$47.0119,375,300——
2019-04-16$50.07$50.0712,233,500——
2019-04-15$53.22$53.226,655,100——
2019-04-12$52.92$52.9210,855,400——
2019-04-11$55.13$55.138,799,000——
2019-04-10$57.29$57.299,565,400——
2019-04-09$57.88$57.8810,971,700——
2019-04-08$56.64$56.648,552,900——
2019-04-05$55.84$55.8410,474,500——
2019-04-04$53.56$53.565,019,200——
2019-04-03$53.37$53.376,391,800——
2019-04-02$53.69$53.697,161,000——
2019-04-01$54.16$54.166,150,900——
2019-03-29$53.10$53.107,023,200——
2019-03-28$52.82$52.829,488,800——
2019-03-27$52.12$52.1234,966,800——
2019-03-26$54.85$54.855,782,300——
2019-03-25$57.05$57.052,250,000——
2019-03-22$57.14$57.143,472,400——
2019-03-21$58.91$58.914,065,700——
2019-03-20$58.68$58.682,348,000——
2019-03-19$59.97$59.972,034,400——
2019-03-18$59.36$59.362,607,900——
2019-03-15$59.15$59.154,062,600——
2019-03-14$59.38$59.382,632,600——
2019-03-13$59.98$59.984,491,500——
2019-03-12$58.28$58.282,876,200——
2019-03-11$57.45$57.452,665,600——
2019-03-08$56.56$56.563,106,300——
2019-03-07$56.43$56.433,824,600——
2019-03-06$56.88$56.884,138,100——
2019-03-05$58.08$58.084,053,700——
2019-03-04$58.56$58.564,982,100——
2019-03-01$61.34$61.343,242,400——
2019-02-28$60.89$60.895,135,600——
2019-02-27$61.89$61.893,513,300——
2019-02-26$63.79$63.791,880,300——
2019-02-25$64.02$64.021,901,200——
2019-02-22$64.01$64.011,998,400——
2019-02-21$63.51$63.512,938,700——
2019-02-20$65.28$65.282,760,000——
2019-02-19$64.41$64.412,759,800——
2019-02-15$64.97$64.971,692,900——
2019-02-14$63.96$63.961,796,300——
2019-02-13$63.69$63.692,747,400——
2019-02-12$63.05$63.053,203,600——
2019-02-11$61.95$61.953,314,400——
2019-02-08$62.90$62.902,606,500——
2019-02-07$63.91$63.912,904,700——
2019-02-06$63.08$63.086,312,000——
2019-02-05$63.74$63.746,081,200——
2019-02-04$64.99$64.996,068,000——
2019-02-01$65.89$65.893,108,000——
2019-01-31$65.29$65.294,738,600——
2019-01-30$65.03$65.032,655,200——
2019-01-29$63.95$63.951,777,400——
2019-01-28$64.48$64.482,312,800——
2019-01-25$64.50$64.502,858,600——
2019-01-24$63.37$63.371,396,400——
2019-01-23$62.77$62.772,142,200——
2019-01-22$62.78$62.781,905,800——
2019-01-18$63.31$63.312,139,600——
2019-01-17$62.63$62.631,989,200——
2019-01-16$63.23$63.234,019,600——
2019-01-15$62.56$62.564,175,400——
2019-01-14$60.95$60.955,905,400——
2019-01-11$59.99$59.992,470,800——
2019-01-10$59.21$59.214,164,000——
2019-01-09$59.12$59.124,730,000——
2019-01-08$58.04$58.044,672,200——
2019-01-07$57.25$57.253,637,800——
2019-01-04$56.76$56.763,337,600——
2019-01-03$54.96$54.963,945,000——
2019-01-02$56.50$56.503,255,400——