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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$60.03$60.031,861,900——
2020-12-30$58.92$58.921,743,400——
2020-12-29$59.03$59.032,023,100——
2020-12-28$58.83$58.833,476,200——
2020-12-24$58.02$58.021,509,700——
2020-12-23$58.68$58.682,861,200——
2020-12-22$58.07$58.074,705,600——
2020-12-21$58.69$58.697,948,800——
2020-12-18$61.15$61.157,819,000——
2020-12-17$62.09$62.096,472,300——
2020-12-16$61.03$61.033,824,500——
2020-12-15$60.38$60.384,677,500——
2020-12-14$59.73$59.733,585,300——
2020-12-11$60.71$60.714,250,100——
2020-12-10$61.31$61.313,510,400——
2020-12-09$63.45$63.453,636,000——
2020-12-08$65.01$65.013,119,300——
2020-12-07$64.57$64.574,076,100——
2020-12-04$64.60$64.602,499,700——
2020-12-03$63.68$63.682,825,200——
2020-12-02$63.84$63.841,652,800——
2020-12-01$62.87$62.874,467,200——
2020-11-30$61.65$61.654,790,200——
2020-11-27$63.17$63.172,310,300——
2020-11-25$62.19$62.193,698,600——
2020-11-24$63.39$63.393,020,100——
2020-11-23$63.92$63.923,205,900——
2020-11-20$62.96$62.962,921,800——
2020-11-19$63.61$63.613,374,000——
2020-11-18$65.96$65.961,929,400——
2020-11-17$67.28$67.283,037,800——
2020-11-16$67.67$67.673,261,100——
2020-11-13$69.05$69.052,901,400——
2020-11-12$68.83$68.832,581,000——
2020-11-11$69.40$69.404,132,300——
2020-11-10$71.12$71.126,561,800——
2020-11-09$68.82$68.824,208,400——
2020-11-06$67.93$67.933,666,000——
2020-11-05$67.88$67.886,192,800——
2020-11-04$63.99$63.999,042,200——
2020-11-03$64.64$64.644,660,400——
2020-11-02$62.38$62.386,584,300——
2020-10-30$59.10$59.104,364,700——
2020-10-29$58.33$58.335,175,000——
2020-10-28$61.16$61.163,348,500——
2020-10-27$64.14$64.144,042,100——
2020-10-26$66.39$66.392,783,100——
2020-10-23$67.42$67.422,387,500——
2020-10-22$66.94$66.941,703,300——
2020-10-21$65.98$65.982,135,200——
2020-10-20$65.56$65.561,749,100——
2020-10-19$65.73$65.731,510,400——
2020-10-16$66.21$66.212,569,500——
2020-10-15$65.86$65.862,465,000——
2020-10-14$65.19$65.192,480,600——
2020-10-13$65.37$65.373,024,000——
2020-10-12$65.30$65.302,216,300——
2020-10-09$64.20$64.202,341,300——
2020-10-08$64.68$64.682,137,800——
2020-10-07$64.62$64.623,105,200——
2020-10-06$62.25$62.254,179,300——
2020-10-05$62.26$62.263,565,800——
2020-10-02$59.98$59.983,965,700——
2020-10-01$58.82$58.823,852,200——
2020-09-30$58.33$58.333,669,200——
2020-09-29$55.86$55.862,522,600——
2020-09-28$55.52$55.524,530,000——
2020-09-25$55.41$55.413,883,200——
2020-09-24$54.30$54.303,980,600——
2020-09-23$54.94$54.945,687,100——
2020-09-22$54.34$54.346,983,500——
2020-09-21$55.99$55.997,660,200——
2020-09-18$61.13$61.134,873,000——
2020-09-17$60.42$60.423,599,100——
2020-09-16$59.90$59.904,450,800——
2020-09-15$58.18$58.182,670,100——
2020-09-14$58.22$58.223,238,200——
2020-09-11$56.44$56.442,431,100——
2020-09-10$57.10$57.103,521,900——
2020-09-09$57.35$57.352,718,100——
2020-09-08$57.16$57.162,935,300——
2020-09-04$59.67$59.672,495,200——
2020-09-03$60.23$60.232,720,900——
2020-09-02$61.98$61.982,542,700——
2020-09-01$61.37$61.373,073,800——
2020-08-31$61.32$61.323,651,700——
2020-08-28$60.48$60.482,147,700——
2020-08-27$60.49$60.493,745,100——
2020-08-26$59.38$59.384,459,900——
2020-08-25$60.79$60.793,245,600——
2020-08-24$60.28$60.283,230,100——
2020-08-21$62.47$62.472,548,600——
2020-08-20$62.40$62.402,346,200——
2020-08-19$63.47$63.472,831,900——
2020-08-18$63.14$63.141,847,000——
2020-08-17$64.12$64.121,497,100——
2020-08-14$64.64$64.642,059,500——
2020-08-13$64.68$64.681,539,300——
2020-08-12$65.05$65.052,723,500——
2020-08-11$62.88$62.882,762,500——
2020-08-10$63.00$63.003,253,800——
2020-08-07$64.28$64.281,732,400——
2020-08-06$63.72$63.721,775,900——
2020-08-05$63.98$63.982,592,600——
2020-08-04$62.64$62.643,607,900——
2020-08-03$63.10$63.104,564,200——
2020-07-31$65.25$65.252,527,700——
2020-07-30$66.81$66.812,547,200——
2020-07-29$66.34$66.342,946,400——
2020-07-28$64.23$64.237,188,700——
2020-07-27$67.27$67.273,505,200——
2020-07-24$67.51$67.512,645,300——
2020-07-23$67.74$67.743,335,300——
2020-07-22$66.82$66.822,446,600——
2020-07-21$65.87$65.872,697,600——
2020-07-20$64.86$64.862,343,400——
2020-07-17$66.27$66.272,138,400——
2020-07-16$66.03$66.032,624,500——
2020-07-15$65.60$65.603,163,600——
2020-07-14$65.28$65.282,597,600——
2020-07-13$63.53$63.533,017,300——
2020-07-10$62.84$62.842,562,700——
2020-07-09$63.31$63.313,700,500——
2020-07-08$65.59$65.592,490,600——
2020-07-07$65.83$65.832,431,700——
2020-07-06$66.63$66.632,886,800——
2020-07-02$66.52$66.523,399,800——
2020-07-01$65.41$65.414,312,900——
2020-06-30$63.55$63.555,354,100——
2020-06-29$62.59$62.595,993,200——
2020-06-26$59.75$59.7519,625,800——
2020-06-25$63.36$63.365,567,400——
2020-06-24$61.88$61.885,176,400——
2020-06-23$63.77$63.775,276,700——
2020-06-22$63.10$63.104,530,700——
2020-06-19$64.22$64.225,942,900——
2020-06-18$63.95$63.952,891,400——
2020-06-17$63.53$63.532,814,600——
2020-06-16$64.08$64.083,821,700——
2020-06-15$61.98$61.984,822,000——
2020-06-12$61.94$61.946,176,800——
2020-06-11$60.26$60.264,133,600——
2020-06-10$64.41$64.413,862,300——
2020-06-09$65.67$65.672,887,900——
2020-06-08$67.18$67.184,715,400——
2020-06-05$65.11$65.114,518,400——
2020-06-04$64.39$64.394,051,900——
2020-06-03$65.36$65.363,044,600——
2020-06-02$66.27$66.272,965,700——
2020-06-01$65.70$65.702,742,700——
2020-05-29$66.25$66.255,262,600——
2020-05-28$66.90$66.903,041,500——
2020-05-27$65.69$65.693,246,900——
2020-05-26$64.49$64.494,113,400——
2020-05-22$64.84$64.842,661,000——
2020-05-21$65.65$65.653,253,700——
2020-05-20$65.32$65.324,129,300——
2020-05-19$66.91$66.912,370,000——
2020-05-18$67.74$67.743,240,400——
2020-05-15$68.70$68.703,614,900——
2020-05-14$65.84$65.842,868,900——
2020-05-13$64.69$64.693,638,000——
2020-05-12$66.75$66.753,731,600——
2020-05-11$67.54$67.543,958,000——
2020-05-08$65.88$65.881,961,900——
2020-05-07$64.61$64.612,651,000——
2020-05-06$65.50$65.502,866,900——
2020-05-05$68.35$68.353,237,600——
2020-05-04$65.86$65.862,280,000——
2020-05-01$64.97$64.973,449,800——
2020-04-30$66.58$66.585,441,000——
2020-04-29$66.17$66.175,088,700——
2020-04-28$67.17$67.178,994,300——
2020-04-27$70.82$70.823,817,300——
2020-04-24$70.58$70.582,690,500——
2020-04-23$69.24$69.244,272,300——
2020-04-22$68.35$68.354,114,900——
2020-04-21$66.24$66.244,152,000——
2020-04-20$68.42$68.425,088,300——
2020-04-17$71.29$71.294,640,300——
2020-04-16$72.85$72.854,538,100——
2020-04-15$69.02$69.025,993,800——
2020-04-14$66.40$66.405,988,700——
2020-04-13$65.15$65.154,896,500——
2020-04-09$66.42$66.426,814,300——
2020-04-08$65.15$65.154,992,000——
2020-04-07$60.15$60.155,105,500——
2020-04-06$60.12$60.124,578,800——
2020-04-03$54.60$54.603,841,400——
2020-04-02$56.36$56.362,980,900——
2020-04-01$56.12$56.124,849,700——
2020-03-31$59.41$59.417,812,700——
2020-03-30$57.71$57.714,596,000——
2020-03-27$55.10$55.104,706,000——
2020-03-26$58.30$58.306,652,800——
2020-03-25$52.29$52.296,327,100——
2020-03-24$48.73$48.738,091,200——
2020-03-23$45.55$45.557,328,000——
2020-03-20$48.85$48.858,462,900——
2020-03-19$53.60$53.605,897,800——
2020-03-18$52.68$52.687,918,700——
2020-03-17$57.99$57.997,641,300——
2020-03-16$54.03$54.037,447,300——
2020-03-13$63.57$63.578,702,500——
2020-03-12$57.13$57.139,086,600——
2020-03-11$57.95$57.958,351,600——
2020-03-10$60.37$60.378,412,800——
2020-03-09$55.36$55.368,343,900——
2020-03-06$58.56$58.568,606,800——
2020-03-05$59.72$59.726,569,000——
2020-03-04$62.46$62.4617,185,600——
2020-03-03$54.03$54.038,821,200——
2020-03-02$55.44$55.449,814,500——
2020-02-28$53.02$53.028,612,100——
2020-02-27$52.62$52.629,801,800——
2020-02-26$54.39$54.390——
2020-02-25$55.95$55.956,020,300——
2020-02-24$59.35$59.358,368,200——
2020-02-21$65.49$65.493,098,900——
2020-02-20$65.73$65.733,676,400——
2020-02-19$67.37$67.377,282,300——
2020-02-18$66.71$66.717,022,400——
2020-02-14$64.94$64.945,962,400——
2020-02-13$65.89$65.893,112,400——
2020-02-12$66.49$66.496,668,900——
2020-02-11$63.71$63.713,628,100——
2020-02-10$63.00$63.004,297,600——
2020-02-07$63.16$63.163,818,100——
2020-02-06$64.35$64.355,731,200——
2020-02-05$66.07$66.076,582,100——
2020-02-04$61.97$61.978,366,600——
2020-02-03$62.88$62.887,306,800——
2020-01-31$62.81$62.818,643,400——
2020-01-30$63.52$63.526,159,800——
2020-01-29$65.20$65.208,212,200——
2020-01-28$65.25$65.256,978,700——
2020-01-27$63.42$63.4211,173,700——
2020-01-24$66.61$66.617,332,600——
2020-01-23$68.02$68.0211,178,700——
2020-01-22$66.76$66.768,734,600——
2020-01-21$65.49$65.493,458,000——
2020-01-17$64.54$64.543,428,000——
2020-01-16$65.13$65.132,098,200——
2020-01-15$64.52$64.523,356,000——
2020-01-14$63.17$63.175,818,700——
2020-01-13$63.40$63.404,546,700——
2020-01-10$64.48$64.482,897,800——
2020-01-09$64.16$64.162,510,500——
2020-01-08$64.37$64.373,969,500——
2020-01-07$63.03$63.033,475,500——
2020-01-06$63.03$63.034,091,300——
2020-01-03$61.16$61.164,965,000——
2020-01-02$61.88$61.884,969,200——