Centene Corp. (CNC) NYSE

Currency In USD

CNC Historical Return

If you invested $1000 in Centene Corporation (CNC) 10 years ago, it would be worth $1,807.14 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $884.94, while $1000 invested 1 year ago would be worth $2,373.9. This corresponds to total returns of 80.71%, -11.51%, 137.39%, respectively, with annualized returns of 6.09%, -2.41%, 137.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CNC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	61.05	62.22	62.22	62.55	60.49	3.91M
July 30, 2026	61.4	60.84	60.84	62.04	59.83	7.26M
July 29, 2026	64.4	61.82	61.82	64.95	61.44	8.35M
July 28, 2026	59.51	63.91	63.91	64.92	56.67	12.25M
July 27, 2026	63.83	64.08	64.08	64.76	62.53	6.86M
July 24, 2026	64.19	63.41	63.41	64.6	62.97	2.81M
July 23, 2026	63.95	63.74	63.74	64.9	62.86	4.74M
July 22, 2026	67.24	65.89	65.89	67.57	65.56	4.49M
July 21, 2026	65.45	67.59	67.59	67.64	65.11	3.34M
July 20, 2026	66.65	65.84	65.84	67	65.83	2.8M
July 17, 2026	64.13	66.44	66.44	66.5	63.39	4.78M
July 16, 2026	67.84	63.89	63.89	68	63.77	5.24M
July 15, 2026	66.96	66.61	66.61	67.19	63.2	4.41M
July 14, 2026	68.6	68.72	68.72	69.36	68.1	3.31M
July 13, 2026	67.9	68.29	68.29	68.69	67.57	2.76M
July 10, 2026	67.71	67.35	67.35	68.01	66.63	2.18M
July 09, 2026	66.51	67.6	67.6	67.87	66.12	2.98M
July 08, 2026	66.33	67.09	67.09	68.94	66	4.1M
July 07, 2026	67.21	66.12	66.12	67.97	65.66	4.15M
July 06, 2026	67.45	66.05	66.05	67.82	65.04	4.7M
July 02, 2026	68.8	67.86	67.86	69.29	67.05	3.81M
July 01, 2026	66.48	68.35	68.35	68.41	65.44	5.8M
June 30, 2026	64.45	64.19	64.19	64.91	63.71	4.57M
June 29, 2026	65.2	64.54	64.54	65.47	63.88	4.02M
June 26, 2026	65.13	65.73	65.73	65.76	64.71	5.78M
June 25, 2026	62.76	64.77	64.77	65.64	62.76	5.8M
June 24, 2026	63.8	62.97	62.97	63.96	61.72	5.13M
June 23, 2026	63.62	63.14	63.14	64.25	63.14	4.98M
June 22, 2026	62	63.68	63.68	64.1	61.98	4.84M
June 18, 2026	61.15	61.02	61.02	61.98	60.37	11.09M
June 17, 2026	61.48	60.64	60.64	62.41	59.9	5.7M
June 16, 2026	63.23	61.39	61.39	63.88	60.53	6.16M
June 15, 2026	64.62	63.4	63.4	65.11	62.21	6.43M
June 12, 2026	64.19	65.19	65.19	65.91	63.27	4.77M
June 11, 2026	65.34	63.54	63.54	65.5	63.12	5.64M
June 10, 2026	66.46	65.34	65.34	66.52	63.8	5.75M
June 09, 2026	65.1	66.21	66.21	66.55	64.1	5.41M
June 08, 2026	62.32	65.03	65.03	65.8	62	7.02M
June 05, 2026	62.65	62.33	62.33	62.96	61.7	3.96M
June 04, 2026	60.96	62.7	62.7	63.5	60.96	5.84M
June 03, 2026	60.22	59.55	59.55	60.5	58.23	3.6M
June 02, 2026	61.9	59.99	59.99	62	59.54	3.79M
June 01, 2026	59.9	62	62	62.1	59.47	5.74M
May 29, 2026	58.65	59.6	59.6	59.77	58.52	7.9M
May 28, 2026	58.96	58.91	58.91	59.97	58.84	3.45M
May 27, 2026	58.09	58.82	58.82	58.84	57.78	3.2M
May 26, 2026	58.96	57.24	57.24	59.23	56.74	4.24M
May 22, 2026	58.39	59.14	59.14	59.2	58.11	566,763
May 21, 2026	57.74	57.77	57.77	58.65	57.48	3.34M
May 20, 2026	60.07	58.28	58.28	60.76	57.93	3.11M
May 19, 2026	58	59.15	59.15	59.43	57.43	3.39M
May 18, 2026	58.11	58.23	58.23	58.75	57.22	4.43M
May 15, 2026	58.49	58.27	58.27	59.34	57.81	4.66M
May 14, 2026	58.77	58.7	58.7	59.35	58.17	5.85M
May 13, 2026	59.32	58.81	58.81	59.74	58.03	6.46M
May 12, 2026	56.38	59.31	59.31	59.5	55.78	9.43M
May 11, 2026	56.45	56.36	56.36	57.03	55.62	5.96M
May 08, 2026	55.2	55.96	55.96	56.35	53.7	4.88M
May 07, 2026	54.99	54.98	54.98	55.97	54.74	7.08M
May 06, 2026	52.59	55.33	55.33	55.67	52	7.99M