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 $1,840.88 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,007.59, while $1000 invested 1 year ago would be worth $2,210.81. This corresponds to total returns of 84.09%, 0.76%, 121.08%, respectively, with annualized returns of 6.29%, 0.15%, 121.08%.

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
August 21, 2026	64.07	65.02	65.02	65.16	64.03	3.15M
August 20, 2026	63.73	64.14	64.14	64.87	63.47	3.27M
August 19, 2026	65.55	64.7	64.7	65.69	64.26	2.88M
August 18, 2026	64.89	65.22	65.22	65.94	64.72	3.41M
August 17, 2026	66.7	64.41	64.41	66.7	64.3	3.55M
August 14, 2026	66.17	67.47	67.47	67.61	65.85	2.27M
August 13, 2026	67.76	66.04	66.04	67.84	65.72	3.54M
August 12, 2026	64.49	67.07	67.07	67.43	64.12	3.24M
August 11, 2026	67.72	64.88	64.88	67.86	64.74	2.44M
August 10, 2026	66.32	66.57	66.57	67.67	65.92	3.72M
August 07, 2026	64.07	65.77	65.77	66.52	63.95	3.53M
August 06, 2026	67.25	64.2	64.2	67.3	63.21	5.45M
August 05, 2026	64.21	66.99	66.99	68.38	63.8	7.03M
August 04, 2026	64.3	64.07	64.07	64.76	63.48	6.02M
August 03, 2026	61.84	63.76	63.76	63.79	61.22	6.85M
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