NYSE : CNC
Centene Corporation — Price history
Healthcare · Healthcare Plans · United States
Last price 68.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 33.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Centene Corporation (CNC) closed at 65.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 69.12 | 69.66 | 64.85 | 65.85 | 1,233,936 | -3.80% |
| 2026-10-30 | 69.31 | 70.17 | 66.815 | 68.45 | 4,807,944 | -0.25% |
| 2026-10-29 | 68.25 | 68.86 | 67.075 | 68.62 | 5,628,640 | +2.34% |
| 2026-10-28 | 68.04 | 70 | 66.14 | 67.05 | 5,998,800 | -2.42% |
| 2026-10-27 | 67.4 | 71.68 | 65.67 | 68.71 | 11,673,475 | +1.00% |
| 2026-10-26 | 70.78 | 71 | 67.56 | 68.03 | 6,514,881 | -3.05% |
| 2026-10-23 | 70.95 | 71.32 | 70.11 | 70.17 | 4,314,173 | -1.50% |
| 2026-10-22 | 70.2 | 72.5 | 69.785 | 71.24 | 4,696,126 | +1.42% |
| 2026-10-21 | 70.9 | 71.71 | 69.63 | 70.24 | 3,048,599 | -0.80% |
| 2026-10-20 | 69.07 | 70.97 | 68.9 | 70.81 | 3,394,013 | +3.18% |
| 2026-10-19 | 69.19 | 70.335 | 67.55 | 68.63 | 3,373,943 | -0.77% |
| 2026-10-16 | 71.19 | 71.21 | 69.023 | 69.16 | 3,333,696 | -1.91% |
| 2026-10-15 | 70.41 | 71.01 | 69.87 | 70.51 | 4,501,130 | +0.50% |
| 2026-10-14 | 69.25 | 70.37 | 68.51 | 70.16 | 4,804,128 | +1.89% |
| 2026-10-13 | 68.025 | 69.7 | 66.38 | 68.86 | 5,253,501 | +2.75% |
| 2026-10-12 | 65.6 | 67.56 | 65.081 | 67.02 | 3,506,664 | +2.54% |
| 2026-10-09 | 64.67 | 67.39 | 64.45 | 65.36 | 2,852,363 | +1.27% |
| 2026-10-08 | 64.84 | 65.32 | 63.35 | 64.54 | 3,938,111 | -0.69% |
| 2026-10-07 | 64.52 | 66.18 | 63.953 | 64.99 | 5,072,517 | +0.59% |
| 2026-10-06 | 64.24 | 64.76 | 63.605 | 64.61 | 3,653,192 | +0.48% |
| 2026-10-05 | 63.01 | 64.34 | 62.93 | 64.3 | 4,510,607 | +2.08% |
| 2026-10-02 | 61 | 63.36 | 60.75 | 62.99 | 3,560,934 | +3.28% |
| 2026-10-01 | 61.82 | 62.29 | 59.46 | 60.99 | 4,852,431 | -1.82% |
| 2026-09-30 | 62.23 | 62.69 | 60.94 | 62.12 | 3,580,717 | -0.14% |
| 2026-09-29 | 61.85 | 62.42 | 61.38 | 62.21 | 4,261,346 | -0.51% |
| 2026-09-28 | 62.49 | 63.4 | 61.72 | 62.53 | 4,932,837 | +1.15% |
| 2026-09-25 | 62.09 | 63.67 | 61.73 | 61.82 | 3,606,033 | -0.16% |
| 2026-09-24 | 62.16 | 62.84 | 61.25 | 61.92 | 4,356,163 | -0.26% |
| 2026-09-23 | 63.29 | 63.67 | 61.87 | 62.08 | 3,404,828 | -1.93% |
| 2026-09-22 | 64.88 | 65.3 | 62.48 | 63.3 | 6,090,131 | -2.60% |
| 2026-09-21 | 65.19 | 65.58 | 64.56 | 64.99 | 4,395,305 | -0.18% |
| 2026-09-18 | 66.89 | 67.73 | 65.03 | 65.11 | 12,729,089 | -2.97% |
| 2026-09-17 | 66.63 | 67.79 | 65.76 | 67.1 | 5,006,247 | +1.65% |
| 2026-09-16 | 68.4 | 69.41 | 66.01 | 66.01 | 4,269,721 | -2.44% |
| 2026-09-15 | 68.5 | 68.62 | 67.05 | 67.66 | 3,555,616 | -2.52% |
| 2026-09-14 | 67.31 | 69.63 | 67.15 | 69.41 | 4,070,808 | +4.50% |
| 2026-09-11 | 65.7 | 66.85 | 64.52 | 66.42 | 3,628,566 | +1.56% |
| 2026-09-10 | 65.5 | 68.205 | 65.26 | 65.4 | 4,605,235 | +2.09% |
| 2026-09-09 | 64.44 | 64.84 | 61.81 | 64.06 | 4,478,864 | -0.81% |
| 2026-09-08 | 66.16 | 66.5 | 64.5 | 64.58 | 4,321,065 | -3.67% |
| 2026-09-04 | 66.77 | 68.22 | 66.768 | 67.04 | 2,763,150 | -1.44% |
| 2026-09-03 | 67.5 | 68.83 | 66.85 | 68.02 | 3,587,760 | +1.01% |
| 2026-09-02 | 65.4 | 67.885 | 65.4 | 67.34 | 4,829,043 | +3.23% |
| 2026-09-01 | 64.72 | 66.47 | 64.69 | 65.23 | 4,564,220 | +1.38% |
| 2026-08-31 | 65.39 | 65.39 | 63.42 | 64.34 | 8,794,645 | -0.63% |
| 2026-08-28 | 65.41 | 65.74 | 64.28 | 64.75 | 2,527,007 | -0.89% |
| 2026-08-27 | 65.04 | 66.21 | 64.66 | 65.33 | 3,649,093 | -0.21% |
| 2026-08-26 | 65 | 67.68 | 64.98 | 65.47 | 3,597,036 | +0.72% |
| 2026-08-25 | 65.95 | 65.95 | 64.6 | 65 | 4,344,760 | -0.99% |
| 2026-08-24 | 64.79 | 66.1 | 64.52 | 65.65 | 3,491,314 | +0.97% |
| 2026-08-21 | 64.07 | 65.16 | 64.03 | 65.02 | 3,152,148 | +1.37% |
| 2026-08-20 | 63.73 | 64.87 | 63.47 | 64.14 | 3,267,667 | -0.87% |
| 2026-08-19 | 65.55 | 65.695 | 64.26 | 64.7 | 2,879,971 | -0.80% |
| 2026-08-18 | 64.89 | 65.94 | 64.72 | 65.22 | 3,410,501 | +1.26% |
| 2026-08-17 | 66.7 | 66.7 | 64.3 | 64.41 | 3,555,483 | -4.54% |
| 2026-08-14 | 66.165 | 67.615 | 65.85 | 67.47 | 2,267,801 | +2.17% |
| 2026-08-13 | 67.76 | 67.84 | 65.72 | 66.04 | 3,538,533 | -1.54% |
| 2026-08-12 | 64.49 | 67.425 | 64.12 | 67.07 | 3,241,179 | +3.38% |
| 2026-08-11 | 67.72 | 67.859 | 64.74 | 64.88 | 2,441,537 | -2.54% |
| 2026-08-10 | 66.32 | 67.668 | 65.92 | 66.57 | 3,720,007 | +1.22% |
| 2026-08-07 | 64.07 | 66.52 | 63.945 | 65.77 | 3,526,520 | +2.45% |
| 2026-08-06 | 67.25 | 67.3 | 63.206 | 64.2 | 5,471,428 | -4.16% |
| 2026-08-05 | 64.21 | 68.379 | 63.8 | 66.99 | 7,034,051 | +4.56% |
| 2026-08-04 | 64.3 | 64.755 | 63.48 | 64.07 | 6,025,594 | +0.49% |
| 2026-08-03 | 61.84 | 63.79 | 61.22 | 63.76 | 6,866,291 | +2.48% |
| 2026-07-31 | 61.05 | 62.55 | 60.485 | 62.22 | 3,913,494 | +2.27% |
| 2026-07-30 | 61.4 | 62.035 | 59.83 | 60.84 | 7,345,871 | -1.59% |
| 2026-07-29 | 64.4 | 64.95 | 61.44 | 61.82 | 8,354,300 | -3.27% |
| 2026-07-28 | 59.505 | 64.92 | 56.67 | 63.91 | 12,246,817 | -0.27% |
| 2026-07-27 | 63.83 | 64.76 | 62.531 | 64.08 | 6,876,186 | +1.06% |
| 2026-07-24 | 64.19 | 64.6 | 62.97 | 63.41 | 2,809,130 | -0.52% |
| 2026-07-23 | 63.95 | 64.9 | 62.86 | 63.74 | 4,751,801 | -3.26% |
| 2026-07-22 | 67.24 | 67.57 | 65.56 | 65.89 | 4,506,908 | -2.52% |
| 2026-07-21 | 65.45 | 67.635 | 65.11 | 67.59 | 3,340,157 | +2.66% |
| 2026-07-20 | 66.65 | 67 | 65.83 | 65.84 | 3,111,560 | -0.90% |
| 2026-07-17 | 64.13 | 66.5 | 63.39 | 66.44 | 4,781,461 | +3.99% |
| 2026-07-16 | 67.84 | 68 | 63.77 | 63.89 | 5,242,141 | -4.08% |
| 2026-07-15 | 66.961 | 67.19 | 63.2 | 66.61 | 4,411,715 | -3.07% |
| 2026-07-14 | 68.6 | 69.355 | 68.095 | 68.72 | 3,362,655 | +0.63% |
| 2026-07-13 | 67.9 | 68.694 | 67.57 | 68.29 | 2,782,043 | +1.40% |
| 2026-07-10 | 67.71 | 68.005 | 66.63 | 67.35 | 2,187,105 | -0.37% |
| 2026-07-09 | 66.51 | 67.87 | 66.122 | 67.6 | 4,587,871 | +0.76% |
| 2026-07-08 | 66.33 | 68.94 | 66 | 67.09 | 4,098,276 | +1.47% |
| 2026-07-07 | 67.21 | 67.975 | 65.66 | 66.12 | 4,169,952 | +0.11% |
| 2026-07-06 | 67.45 | 67.822 | 65.04 | 66.05 | 4,721,753 | -2.67% |
| 2026-07-02 | 68.795 | 69.29 | 67.05 | 67.86 | 3,873,021 | -0.72% |
| 2026-07-01 | 66.48 | 68.41 | 65.44 | 68.35 | 5,834,393 | +6.48% |
| 2026-06-30 | 64.45 | 64.91 | 63.71 | 64.19 | 4,597,976 | -0.54% |
| 2026-06-29 | 65.2 | 65.465 | 63.88 | 64.54 | 5,921,088 | -1.81% |
| 2026-06-26 | 65.125 | 65.76 | 64.71 | 65.73 | 5,803,719 | +1.48% |
| 2026-06-25 | 62.76 | 65.635 | 62.76 | 64.77 | 5,803,979 | +2.86% |
| 2026-06-24 | 63.8 | 63.96 | 61.715 | 62.97 | 5,275,137 | -0.27% |
| 2026-06-23 | 63.615 | 64.25 | 63.14 | 63.14 | 4,990,883 | -0.85% |
| 2026-06-22 | 62 | 64.095 | 61.98 | 63.68 | 4,859,414 | +4.36% |
| 2026-06-18 | 61.145 | 61.975 | 60.365 | 61.02 | 11,845,954 | +0.63% |
| 2026-06-17 | 61.48 | 62.41 | 59.9 | 60.64 | 5,710,756 | -1.22% |
| 2026-06-16 | 63.23 | 63.88 | 60.53 | 61.39 | 6,163,070 | -3.17% |
| 2026-06-15 | 64.62 | 65.114 | 62.205 | 63.4 | 6,468,484 | -2.75% |
| 2026-06-12 | 64.19 | 65.91 | 63.27 | 65.19 | 4,784,505 | +2.60% |
| 2026-06-11 | 65.34 | 65.5 | 63.12 | 63.54 | 6,336,804 | -2.75% |
| 2026-06-10 | 66.455 | 66.52 | 63.8 | 65.34 | 5,852,341 | -1.31% |
| 2026-06-09 | 65.1 | 66.55 | 64.101 | 66.21 | 5,435,748 | +1.81% |
| 2026-06-08 | 62.32 | 65.8 | 62 | 65.03 | 7,024,755 | +4.33% |
| 2026-06-05 | 62.645 | 62.96 | 61.695 | 62.33 | 3,961,192 | -0.59% |
| 2026-06-04 | 60.96 | 63.5 | 60.96 | 62.7 | 5,835,943 | +5.29% |
| 2026-06-03 | 60.22 | 60.5 | 58.23 | 59.55 | 3,922,237 | -0.73% |
| 2026-06-02 | 61.895 | 62 | 59.54 | 59.99 | 3,798,101 | -3.24% |
| 2026-06-01 | 59.9 | 62.095 | 59.47 | 62 | 5,742,956 | +4.03% |
| 2026-05-29 | 58.645 | 59.77 | 58.52 | 59.6 | 7,905,901 | +1.17% |
| 2026-05-28 | 58.96 | 59.97 | 58.84 | 58.91 | 3,448,792 | +0.15% |
| 2026-05-27 | 58.09 | 58.84 | 57.78 | 58.82 | 3,201,093 | +2.81% |
| 2026-05-26 | 58.98 | 59.23 | 56.74 | 57.21 | 4,260,051 | -3.26% |
| 2026-05-22 | 58.39 | 59.2 | 58.11 | 59.14 | 2,917,631 | +2.37% |
| 2026-05-21 | 57.74 | 58.65 | 57.48 | 57.77 | 3,345,178 | -0.88% |
| 2026-05-20 | 60.07 | 60.76 | 57.93 | 58.28 | 3,111,677 | -1.47% |
| 2026-05-19 | 58.07 | 59.43 | 57.43 | 59.15 | 4,449,642 | +1.58% |
| 2026-05-18 | 58.11 | 58.75 | 57.22 | 58.23 | 4,428,984 | -0.07% |
| 2026-05-15 | 58.49 | 59.34 | 57.81 | 58.27 | 4,662,709 | -0.73% |
| 2026-05-14 | 58.77 | 59.35 | 58.17 | 58.7 | 5,851,790 | -0.19% |
| 2026-05-13 | 59.32 | 59.74 | 58.03 | 58.81 | 6,467,832 | -0.84% |