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 $2,227.72 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,014.44, while $1000 invested 1 year ago would be worth $1,950.03. This corresponds to total returns of 122.77%, 1.44%, 95%, respectively, with annualized returns of 8.34%, 0.29%, 95%.

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
October 21, 2026	70.9	70.24	70.24	71.71	69.63	3.05M
October 20, 2026	69.07	70.81	70.81	70.97	68.9	3.39M
October 19, 2026	69.19	68.63	68.63	70.33	67.55	3.37M
October 16, 2026	71.19	69.16	69.16	71.21	69.02	3.34M
October 15, 2026	70.41	70.51	70.51	71.01	69.87	4.5M
October 14, 2026	69.25	70.16	70.16	70.37	68.51	4.91M
October 13, 2026	68.03	68.86	68.86	69.7	66.38	5.26M
October 12, 2026	65.6	67.02	67.02	67.56	65.08	3.51M
October 09, 2026	64.67	65.36	65.36	67.39	64.45	2.85M
October 08, 2026	64.84	64.54	64.54	65.32	63.35	3.94M
October 07, 2026	64.52	64.99	64.99	66.18	63.95	5.07M
October 06, 2026	64.24	64.61	64.61	64.76	63.61	3.66M
October 05, 2026	63.01	64.3	64.3	64.34	62.93	4.51M
October 02, 2026	61	62.99	62.99	63.36	60.75	3.57M
October 01, 2026	61.82	60.99	60.99	62.29	59.46	5.3M
September 30, 2026	62.23	62.12	62.12	62.69	60.94	3.58M
September 29, 2026	61.85	62.21	62.21	62.42	61.38	4.26M
September 28, 2026	62.49	62.53	62.53	63.4	61.72	5.15M
September 25, 2026	62.09	61.82	61.82	63.67	61.73	3.63M
September 24, 2026	62.16	61.92	61.92	62.84	61.25	4.52M
September 23, 2026	63.29	62.08	62.08	63.67	61.87	3.42M
September 22, 2026	64.88	63.3	63.3	65.3	62.49	6.09M
September 21, 2026	65.19	64.99	64.99	65.58	64.56	4.41M
September 18, 2026	66.89	65.11	65.11	67.73	65.03	13.44M
September 17, 2026	66.63	67.1	67.1	67.79	65.76	5.07M
September 16, 2026	68.4	66.01	66.01	69.41	66.01	4.28M
September 15, 2026	68.5	67.66	67.66	68.62	67.05	3.58M
September 11, 2026	65.7	66.42	66.42	66.85	64.52	3.63M
September 10, 2026	65.5	65.4	65.4	68.21	65.26	4.61M
September 09, 2026	64.44	64.06	64.06	64.84	61.81	4.48M
September 08, 2026	66.16	64.58	64.58	66.5	64.5	4.32M
September 04, 2026	66.77	67.04	67.04	68.22	66.77	2.78M
September 03, 2026	67.5	68.02	68.02	68.83	66.85	3.57M
September 02, 2026	65.4	67.34	67.34	67.89	65.4	4.83M
September 01, 2026	64.72	65.23	65.23	66.47	64.69	4.56M
August 31, 2026	65.39	64.34	64.34	65.39	63.42	8.79M
August 28, 2026	65.41	64.75	64.75	65.74	64.28	2.53M
August 27, 2026	65.04	65.33	65.33	66.21	64.66	3.65M
August 26, 2026	65	65.47	65.47	67.68	64.98	3.6M
August 25, 2026	65.95	65	65	65.95	64.6	4.34M
August 24, 2026	64.79	65.65	65.65	66.1	64.52	3.49M
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