Centene Corporation - CNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.33	43.24	43.24	43.52	42.52	5.03M
February 19, 2026	43.1	43.68	43.68	43.79	42.78	4.32M
February 18, 2026	41.5	43.07	43.07	43.14	41.06	4.58M
February 17, 2026	40.78	41.23	41.23	41.93	40.5	4.44M
February 13, 2026	38.85	40.58	40.58	40.68	38.85	4.54M
February 12, 2026	40.4	39.18	39.18	40.83	39	8.83M
February 11, 2026	39.4	40.43	40.43	40.52	39.17	4.6M
February 10, 2026	38.46	39.61	39.61	40.14	37.94	6.36M
February 09, 2026	38.42	38.04	38.04	38.88	37.71	7.87M
February 06, 2026	37.24	38.46	38.46	39.85	36.06	16.61M
February 05, 2026	40.66	39.92	39.92	41.27	39.8	10.76M
February 04, 2026	42.12	40.96	40.96	42.72	40.82	6.85M
February 03, 2026	42.73	42.51	42.51	43.45	41.96	6.59M
February 02, 2026	42.67	42.8	42.8	42.94	42.21	5.47M
January 30, 2026	43.55	43.32	43.32	43.95	42.76	5.14M
January 29, 2026	42.09	43.6	43.6	43.6	41.91	8.23M
January 28, 2026	41.19	41.9	41.9	42.01	40.66	7.86M
January 27, 2026	44	41.53	41.53	45.25	40.12	14.59M
January 26, 2026	46.05	46.28	46.28	46.53	45.95	3.88M
January 23, 2026	45.39	46.09	46.09	46.19	45.17	3.79M
January 22, 2026	45.15	45.42	45.42	45.63	44.71	5.2M
January 21, 2026	44.99	45.26	45.26	45.9	43.28	7.89M
January 20, 2026	44.99	45.76	45.76	46.27	44.44	4.25M
January 16, 2026	46.92	45.75	45.75	47.02	45.7	7.08M
January 15, 2026	46.05	47.27	47.27	47.68	45.59	4.07M
January 14, 2026	45.73	46.17	46.17	46.3	45.59	4.55M
January 13, 2026	46.22	45.76	45.76	46.65	45.67	4.44M
January 12, 2026	45.5	46.39	46.39	46.59	44.79	5.23M
January 09, 2026	47.18	46.61	46.61	47.47	46.57	6.09M
January 08, 2026	46.27	46.92	46.92	47.34	46	9.59M
January 07, 2026	46.81	45.77	45.77	46.89	45.47	7.77M
January 06, 2026	44.99	45.74	45.74	45.99	44.95	7.82M
January 05, 2026	42.99	44.68	44.68	44.93	42.62	9.21M
January 02, 2026	41.18	41.78	41.78	42.07	40.53	4.55M
December 31, 2025	41.19	41.15	41.15	41.8	41.05	3.67M
December 30, 2025	40.79	41.21	41.21	41.63	40.79	4.56M
December 29, 2025	40.55	40.81	40.81	40.99	40.51	3.9M
December 26, 2025	39.92	40.51	40.51	40.53	39.82	2.67M
December 24, 2025	39.46	39.89	39.89	40.11	39.39	2.54M
December 23, 2025	39.92	39.6	39.6	39.99	39.34	3.59M
December 22, 2025	38.79	39.95	39.95	40.15	38.58	5.01M
December 19, 2025	39.24	39.02	39.02	39.86	38.97	10.47M
December 18, 2025	38.64	39.22	39.22	39.91	38.27	5.14M
December 17, 2025	39.07	38.87	38.87	39.15	38.02	6.39M
December 16, 2025	40.34	38.96	38.96	40.47	38.36	4.9M
December 15, 2025	41.11	40.46	40.46	41.25	40.44	3.64M
December 12, 2025	40.86	40.85	40.85	41.74	40.64	6.32M
December 11, 2025	38.46	40.46	40.46	41.4	38.45	9.02M
December 10, 2025	37.89	38.67	38.67	38.85	37.25	8.41M
December 09, 2025	37.9	38.08	38.08	38.37	37.85	4.35M
December 08, 2025	38.67	37.88	37.88	38.67	37.77	5.17M
December 05, 2025	38.88	38.34	38.34	38.88	37.75	7.47M
December 04, 2025	38.67	38.85	38.85	39	38.41	4.13M
December 03, 2025	38.78	38.81	38.81	39.34	38.59	3.84M
December 02, 2025	37.93	38.81	38.81	38.97	37.41	7.41M
December 01, 2025	39.03	37.89	37.89	39.1	37.86	6.43M
November 28, 2025	39.5	39.34	39.34	39.68	39.11	2.13M
November 26, 2025	39.32	39.46	39.46	39.93	39.17	6.69M
November 25, 2025	38.37	39.66	39.66	39.84	38.26	7.07M
November 24, 2025	39.31	38.17	38.17	39.71	37.33	21.1M

Centene Corporation (CNC) NYSE