CenterPoint Energy, Inc. (CNP)

Compare

36.30

+0.75

+(2.11%)

As of 3:15:33 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	35.19	36.92	34.72	36.30	36.30	7,822,259
Apr 8, 2025	36.19	36.27	35.28	35.55	35.55	11,987,900
Apr 7, 2025	35.64	36.41	35.14	35.50	35.50	10,268,000
Apr 4, 2025	37.26	37.65	35.76	36.08	36.08	9,470,400
Apr 3, 2025	37.06	37.70	37.03	37.36	37.36	5,208,000
Apr 2, 2025	37.00	37.28	36.79	36.93	36.93	5,692,200
Apr 1, 2025	36.32	36.91	36.01	36.80	36.80	10,763,700
Mar 31, 2025	36.28	36.97	36.08	36.23	36.23	9,318,800
Mar 28, 2025	35.90	36.40	35.81	36.25	36.25	6,252,200
Mar 27, 2025	35.65	35.90	35.50	35.67	35.67	2,734,700
Mar 26, 2025	35.30	35.67	35.30	35.54	35.54	2,540,700
Mar 25, 2025	35.65	35.70	34.95	35.23	35.23	5,309,700
Mar 24, 2025	35.74	36.08	35.48	35.72	35.72	4,210,600
Mar 21, 2025	35.89	36.19	35.51	35.77	35.77	8,615,300
Mar 20, 2025	35.83	35.99	35.74	35.96	35.96	3,619,400
Mar 19, 2025	35.52	35.92	35.38	35.86	35.86	4,406,500
Mar 18, 2025	35.31	35.70	35.23	35.66	35.66	3,960,700
Mar 17, 2025	35.54	35.88	35.37	35.59	35.59	5,577,400
Mar 14, 2025	34.65	35.64	34.65	35.48	35.48	7,118,000
Mar 13, 2025	34.61	34.86	34.38	34.61	34.61	3,885,300
Mar 12, 2025	34.36	34.81	34.30	34.55	34.55	4,222,800
Mar 11, 2025	34.89	35.01	34.27	34.53	34.53	5,649,100
Mar 10, 2025	34.19	34.98	34.10	34.43	34.43	6,112,300
Mar 7, 2025	33.35	34.35	33.28	34.26	34.26	5,001,300
Mar 6, 2025	33.69	33.78	33.24	33.40	33.40	3,134,100
Mar 5, 2025	33.47	33.99	33.38	33.82	33.82	4,192,500
Mar 4, 2025	34.61	34.73	33.63	33.69	33.69	5,716,900
Mar 3, 2025	34.35	34.85	34.23	34.57	34.57	4,382,000
Feb 28, 2025	34.03	34.43	33.81	34.38	34.38	5,122,600
Feb 27, 2025	33.79	34.07	33.64	33.74	33.74	4,340,900
Feb 26, 2025	34.11	34.49	33.91	34.04	34.04	4,414,800
Feb 25, 2025	34.17	34.38	33.71	34.22	34.22	7,436,600
Feb 24, 2025	34.37	34.44	33.63	34.20	34.20	4,707,400
Feb 21, 2025	33.74	34.39	33.53	34.29	34.29	6,019,400
Feb 20, 2025	0.22 Dividend
Feb 20, 2025	34.09	34.12	33.26	33.73	33.73	5,634,600
Feb 19, 2025	33.71	34.17	33.71	34.09	33.87	5,986,200
Feb 18, 2025	33.50	34.09	33.41	33.81	33.59	5,587,700
Feb 14, 2025	33.60	33.85	33.38	33.41	33.19	5,219,900
Feb 13, 2025	32.67	33.51	32.63	33.43	33.21	5,723,500
Feb 12, 2025	31.99	32.71	31.99	32.58	32.37	3,756,000
Feb 11, 2025	32.22	32.41	31.96	32.41	32.20	2,679,600
Feb 10, 2025	32.35	32.41	32.12	32.38	32.17	1,724,000
Feb 7, 2025	32.38	32.54	32.22	32.40	32.19	2,710,200
Feb 6, 2025	32.42	32.48	31.96	32.44	32.23	3,004,900
Feb 5, 2025	32.43	32.47	32.15	32.27	32.06	3,984,500
Feb 4, 2025	32.21	32.53	32.12	32.15	31.94	2,689,100
Feb 3, 2025	32.16	32.63	32.01	32.51	32.30	4,392,200
Jan 31, 2025	32.75	32.91	32.32	32.57	32.36	3,489,800
Jan 30, 2025	32.76	33.01	32.44	32.88	32.67	3,956,300
Jan 29, 2025	32.38	32.74	32.26	32.30	32.09	3,576,900
Jan 28, 2025	32.75	32.93	32.13	32.31	32.10	4,020,100
Jan 27, 2025	32.79	32.94	31.76	32.88	32.67	5,249,600
Jan 24, 2025	32.29	32.48	32.03	32.36	32.15	5,292,600
Jan 23, 2025	32.42	32.58	32.23	32.44	32.23	3,353,000
Jan 22, 2025	33.03	33.03	32.38	32.44	32.23	3,884,800
Jan 21, 2025	32.75	33.12	32.69	33.06	32.85	4,466,300
Jan 17, 2025	32.74	32.81	32.28	32.56	32.35	5,319,200
Jan 16, 2025	31.74	32.82	31.70	32.80	32.59	4,988,100
Jan 15, 2025	32.15	32.29	31.59	31.87	31.66	4,164,800
Jan 14, 2025	31.70	31.96	31.54	31.86	31.65	3,245,000
Jan 13, 2025	31.11	31.65	30.92	31.61	31.41	3,641,200
Jan 10, 2025	31.02	32.37	30.86	31.18	30.98	4,826,300
Jan 8, 2025	30.84	31.19	30.59	31.17	30.97	4,236,400
Jan 7, 2025	31.08	31.31	30.82	30.87	30.67	3,559,500
Jan 6, 2025	31.62	31.64	31.02	31.05	30.85	4,165,600
Jan 3, 2025	31.60	31.81	31.41	31.64	31.44	4,227,900
Jan 2, 2025	32.00	32.06	31.31	31.49	31.29	3,257,400
Dec 31, 2024	31.81	32.02	31.47	31.73	31.53	2,970,000
Dec 30, 2024	32.06	32.08	31.57	31.83	31.62	2,725,700
Dec 27, 2024	32.13	32.49	32.05	32.21	32.00	2,716,800
Dec 26, 2024	32.32	32.52	32.24	32.37	32.16	2,253,100
Dec 24, 2024	31.96	32.42	31.96	32.39	32.18	1,444,900
Dec 23, 2024	32.44	32.51	31.71	32.10	31.89	4,390,800
Dec 20, 2024	31.76	32.74	31.65	32.54	32.33	14,446,700
Dec 19, 2024	31.31	32.10	31.27	31.76	31.56	8,330,200
Dec 18, 2024	31.59	32.25	31.43	31.44	31.24	8,050,400
Dec 17, 2024	31.83	32.17	31.62	31.71	31.51	6,723,000
Dec 16, 2024	31.80	32.63	31.75	32.07	31.86	4,281,600
Dec 13, 2024	31.92	32.19	31.85	31.94	31.73	4,760,100
Dec 12, 2024	31.53	31.98	31.53	31.91	31.70	4,164,400
Dec 11, 2024	31.42	31.61	31.16	31.41	31.21	4,392,500
Dec 10, 2024	31.36	31.53	30.76	31.38	31.18	4,203,100
Dec 9, 2024	31.67	31.70	31.29	31.36	31.16	3,582,600
Dec 6, 2024	32.16	32.24	31.61	31.66	31.46	2,842,500
Dec 5, 2024	32.38	32.53	31.89	31.99	31.78	3,775,900
Dec 4, 2024	32.13	32.33	31.96	32.30	32.09	3,068,400
Dec 3, 2024	33.00	33.00	32.12	32.13	31.92	3,865,400
Dec 2, 2024	32.70	32.78	31.99	31.99	31.78	3,169,500
Nov 29, 2024	32.64	32.85	32.54	32.62	32.41	1,847,100
Nov 27, 2024	32.76	32.86	32.38	32.66	32.45	3,320,100
Nov 26, 2024	32.47	32.66	32.28	32.53	32.32	4,398,900
Nov 25, 2024	32.05	32.61	31.97	32.48	32.27	5,535,200
Nov 22, 2024	31.82	32.34	31.67	31.93	31.72	4,895,400
Nov 21, 2024	0.21 Dividend
Nov 21, 2024	31.39	31.81	30.92	31.73	31.53	5,115,400
Nov 20, 2024	31.50	31.69	31.23	31.57	31.16	3,467,000
Nov 19, 2024	31.10	31.45	30.90	31.40	30.99	4,824,900
Nov 18, 2024	30.89	31.29	30.86	31.15	30.74	4,830,600
Nov 15, 2024	29.97	30.88	29.97	30.86	30.46	5,826,000
Nov 14, 2024	30.46	30.57	29.96	29.98	29.59	4,069,800
Nov 13, 2024	30.61	31.07	30.21	30.41	30.01	6,126,900
Nov 12, 2024	30.11	30.52	30.02	30.44	30.04	6,007,000
Nov 11, 2024	30.13	30.59	29.91	30.06	29.67	4,981,500
Nov 8, 2024	29.40	30.52	29.21	30.39	29.99	5,429,100
Nov 7, 2024	29.11	29.80	29.04	29.37	28.99	5,099,300
Nov 6, 2024	29.34	29.45	28.91	29.02	28.64	7,913,200
Nov 5, 2024	28.98	29.75	28.85	29.55	29.16	5,040,600
Nov 4, 2024	28.64	29.11	28.57	29.02	28.64	5,657,200
Nov 1, 2024	29.53	29.68	28.57	28.58	28.21	3,986,200
Oct 31, 2024	29.26	30.07	29.16	29.53	29.14	5,678,800
Oct 30, 2024	29.57	29.63	29.06	29.26	28.88	3,895,300
Oct 29, 2024	29.63	29.80	28.98	29.43	29.05	5,048,500
Oct 28, 2024	29.82	30.15	29.41	29.75	29.36	4,491,100
Oct 25, 2024	29.75	29.75	29.27	29.31	28.93	3,756,400
Oct 24, 2024	29.78	29.85	29.39	29.48	29.09	4,401,400
Oct 23, 2024	29.77	29.91	29.41	29.75	29.36	4,274,400
Oct 22, 2024	29.82	30.09	29.78	29.79	29.40	5,166,800
Oct 21, 2024	30.11	30.25	29.91	30.09	29.70	4,791,700
Oct 18, 2024	30.21	30.28	29.98	30.11	29.72	4,832,100
Oct 17, 2024	30.08	30.24	29.77	30.18	29.79	9,458,200
Oct 16, 2024	30.03	30.27	29.96	30.11	29.72	4,654,500
Oct 15, 2024	29.99	30.27	29.84	29.96	29.57	3,940,000
Oct 14, 2024	29.64	29.81	29.49	29.78	29.39	3,199,500
Oct 11, 2024	29.38	29.59	29.30	29.57	29.18	4,674,900
Oct 10, 2024	29.57	29.73	29.42	29.49	29.10	5,698,800
Oct 9, 2024	29.43	29.69	29.33	29.49	29.10	3,916,300
Oct 8, 2024	29.72	29.84	29.39	29.47	29.09	8,093,300
Oct 7, 2024	30.36	30.44	29.62	29.64	29.25	14,589,000
Oct 4, 2024	30.22	30.63	30.14	30.52	30.12	11,837,500
Oct 3, 2024	30.13	30.38	29.98	30.30	29.90	7,995,600
Oct 2, 2024	29.57	30.11	29.57	30.05	29.66	6,362,100
Oct 1, 2024	29.35	29.96	29.25	29.89	29.50	7,137,500
Sep 30, 2024	29.15	29.43	28.89	29.42	29.04	5,233,700
Sep 27, 2024	29.13	29.22	29.05	29.10	28.72	3,354,900
Sep 26, 2024	28.62	29.08	28.62	28.94	28.56	3,027,100
Sep 25, 2024	28.87	28.96	28.41	28.62	28.25	3,694,300
Sep 24, 2024	28.74	29.19	28.67	28.68	28.31	3,716,900
Sep 23, 2024	28.35	28.99	28.30	28.93	28.55	5,324,100
Sep 20, 2024	28.41	28.41	27.92	28.17	27.80	16,768,000
Sep 19, 2024	28.09	28.46	28.00	28.26	27.89	5,388,800
Sep 18, 2024	28.39	28.39	27.92	28.21	27.84	4,602,200
Sep 17, 2024	28.25	28.42	28.11	28.32	27.95	4,160,100
Sep 16, 2024	28.02	28.27	28.01	28.21	27.84	2,549,000
Sep 13, 2024	27.71	27.97	26.32	27.93	27.57	4,545,800
Sep 12, 2024	27.95	28.07	27.53	27.59	27.23	6,768,500
Sep 11, 2024	27.46	27.99	27.25	27.95	27.58	6,402,800
Sep 10, 2024	27.40	27.87	27.39	27.55	27.19	7,224,200
Sep 9, 2024	27.36	27.46	27.08	27.41	27.05	4,720,600
Sep 6, 2024	27.78	27.89	27.22	27.28	26.92	4,942,600
Sep 5, 2024	27.94	27.99	27.60	27.76	27.40	4,205,100
Sep 4, 2024	27.62	28.07	27.58	27.65	27.29	5,238,400
Sep 3, 2024	27.28	27.74	27.08	27.49	27.13	5,815,200
Aug 30, 2024	27.23	27.33	27.01	27.30	26.94	5,826,000
Aug 29, 2024	27.22	27.28	26.85	27.08	26.73	7,115,300
Aug 28, 2024	27.28	27.41	26.92	27.20	26.84	9,130,600
Aug 27, 2024	27.18	27.45	27.13	27.22	26.86	8,136,200
Aug 26, 2024	26.90	27.30	26.88	27.18	26.82	6,154,500
Aug 23, 2024	27.02	27.05	26.47	26.77	26.42	5,106,300
Aug 22, 2024	26.14	26.98	26.14	26.94	26.59	10,899,900
Aug 21, 2024	25.88	26.24	25.80	26.14	25.80	5,879,800
Aug 20, 2024	25.87	25.98	25.68	25.81	25.47	3,305,200
Aug 19, 2024	25.78	26.08	25.65	26.04	25.70	5,034,100
Aug 16, 2024	26.00	26.04	25.76	25.79	25.45	10,634,600
Aug 15, 2024	0.20 Dividend
Aug 15, 2024	25.41	25.98	25.41	25.87	25.53	5,142,600
Aug 14, 2024	25.74	25.91	25.59	25.77	25.24	6,887,000
Aug 13, 2024	26.05	26.18	25.60	25.88	25.34	10,202,100
Aug 12, 2024	26.40	26.45	25.69	26.20	25.66	7,408,900
Aug 9, 2024	26.29	26.56	25.83	26.47	25.92	7,548,500
Aug 8, 2024	26.56	26.80	25.87	26.28	25.74	13,959,600
Aug 7, 2024	25.86	26.35	25.60	25.63	25.10	11,057,400
Aug 6, 2024	26.01	26.16	25.76	25.77	25.24	7,543,000
Aug 5, 2024	27.26	27.26	25.93	25.93	25.39	10,239,300
Aug 2, 2024	27.27	27.80	26.69	27.07	26.51	13,867,500
Aug 1, 2024	27.86	28.23	27.75	28.15	27.57	15,523,500
Jul 31, 2024	28.50	28.76	27.69	27.75	27.17	11,124,400
Jul 30, 2024	29.24	29.40	28.37	28.51	27.92	8,242,500
Jul 29, 2024	29.42	29.55	29.00	29.19	28.59	7,923,000
Jul 26, 2024	29.03	29.44	28.90	29.36	28.75	4,665,000
Jul 25, 2024	29.15	29.67	28.87	28.88	28.28	4,390,200
Jul 24, 2024	29.00	29.16	28.71	29.02	28.42	3,221,900
Jul 23, 2024	28.92	29.01	28.69	28.70	28.11	3,132,100
Jul 22, 2024	29.03	29.18	28.81	28.96	28.36	3,405,200
Jul 19, 2024	29.01	29.06	28.60	28.97	28.37	3,697,400
Jul 18, 2024	28.47	29.18	28.47	28.82	28.22	6,864,300
Jul 17, 2024	28.16	28.89	28.13	28.64	28.05	9,188,500
Jul 16, 2024	28.41	28.85	28.26	28.57	27.98	10,720,200
Jul 15, 2024	30.10	30.10	28.00	28.28	27.69	13,737,600
Jul 12, 2024	29.79	30.62	29.71	30.30	29.67	7,825,600
Jul 11, 2024	29.72	30.11	29.55	29.68	29.06	7,549,500
Jul 10, 2024	29.74	29.77	29.08	29.59	28.98	9,594,900
Jul 9, 2024	30.30	30.36	29.63	29.63	29.02	8,258,900
Jul 8, 2024	30.51	30.53	30.11	30.32	29.69	5,404,000
Jul 5, 2024	30.37	30.64	30.25	30.49	29.86	5,291,500
Jul 3, 2024	30.45	30.71	30.29	30.33	29.70	1,489,500
Jul 2, 2024	30.55	30.65	30.45	30.46	29.83	2,806,500
Jul 1, 2024	31.15	31.18	30.48	30.55	29.92	2,946,500
Jun 28, 2024	30.91	31.05	30.66	30.98	30.34	6,589,500
Jun 27, 2024	30.58	30.86	30.52	30.81	30.17	3,297,000
Jun 26, 2024	30.25	30.58	30.15	30.50	29.87	3,063,700
Jun 25, 2024	31.25	31.27	30.19	30.39	29.76	6,235,800
Jun 24, 2024	31.01	31.41	31.01	31.31	30.66	3,018,900
Jun 21, 2024	31.41	31.57	30.93	31.00	30.36	8,594,700
Jun 20, 2024	31.03	31.35	30.92	31.28	30.63	4,886,100
Jun 18, 2024	30.59	31.02	30.56	31.00	30.36	4,129,500
Jun 17, 2024	30.75	30.98	30.63	30.69	30.05	3,674,800
Jun 14, 2024	30.65	30.90	30.53	30.85	30.21	5,105,800
Jun 13, 2024	31.00	31.15	30.63	30.90	30.26	8,317,400
Jun 12, 2024	31.16	31.20	30.63	30.99	30.35	9,721,300
Jun 11, 2024	30.19	30.85	30.14	30.82	30.18	6,090,300
Jun 10, 2024	30.17	30.50	30.05	30.43	29.80	3,946,400
Jun 7, 2024	29.89	30.37	29.85	30.17	29.54	5,935,900
Jun 6, 2024	30.31	30.56	30.20	30.25	29.62	2,274,900
Jun 5, 2024	30.74	30.81	30.41	30.43	29.80	2,639,200
Jun 4, 2024	30.68	30.92	30.55	30.84	30.20	3,849,700
Jun 3, 2024	30.51	30.84	30.44	30.75	30.11	5,116,200
May 31, 2024	29.80	30.58	29.77	30.51	29.88	6,770,000
May 30, 2024	29.56	29.75	29.45	29.74	29.12	5,157,500
May 29, 2024	29.35	29.46	29.23	29.38	28.77	5,212,400
May 28, 2024	29.46	29.86	29.46	29.54	28.93	4,516,700
May 24, 2024	29.43	29.56	29.29	29.51	28.90	4,719,400
May 23, 2024	29.87	30.03	29.32	29.35	28.74	5,126,700
May 22, 2024	30.20	30.40	30.03	30.06	29.44	4,816,400
May 21, 2024	30.00	30.44	29.95	30.41	29.78	6,786,600
May 20, 2024	30.17	30.19	29.93	29.99	29.37	4,211,800
May 17, 2024	29.98	30.10	29.82	30.08	29.46	4,755,100
May 16, 2024	29.82	30.15	29.78	29.94	29.32	3,564,500
May 15, 2024	0.20 Dividend
May 15, 2024	29.79	30.00	29.70	29.76	29.14	3,816,300
May 14, 2024	29.82	29.87	29.54	29.68	28.87	3,090,000
May 13, 2024	29.82	30.02	29.61	29.66	28.85	3,031,200
May 10, 2024	29.88	29.88	29.60	29.70	28.89	10,141,800
May 9, 2024	29.50	29.83	29.38	29.79	28.98	4,570,400
May 8, 2024	29.55	29.70	29.43	29.46	28.66	5,271,000
May 7, 2024	29.56	29.70	29.35	29.60	28.79	4,601,200
May 6, 2024	29.49	29.54	29.25	29.32	28.52	3,537,600
May 3, 2024	29.56	29.67	29.16	29.45	28.65	3,650,900
May 2, 2024	29.43	29.58	29.23	29.40	28.60	6,125,200
May 1, 2024	29.08	29.46	28.97	29.32	28.52	6,046,100
Apr 30, 2024	28.94	29.28	28.45	29.14	28.34	7,377,800
Apr 29, 2024	28.96	29.26	28.95	29.22	28.42	3,688,500
Apr 26, 2024	29.33	29.35	28.84	28.85	28.06	3,335,600
Apr 25, 2024	29.07	29.43	28.86	29.34	28.54	5,618,700
Apr 24, 2024	28.51	29.18	28.35	29.07	28.28	4,112,600
Apr 23, 2024	28.70	28.98	28.65	28.73	27.95	2,588,000
Apr 22, 2024	28.53	28.95	28.38	28.78	27.99	2,983,000
Apr 19, 2024	28.08	28.53	27.99	28.53	27.75	3,338,100
Apr 18, 2024	27.85	28.01	27.66	27.95	27.19	2,506,100
Apr 17, 2024	27.43	27.78	27.33	27.70	26.94	4,490,500
Apr 16, 2024	27.31	27.37	26.90	27.22	26.48	9,553,100
Apr 15, 2024	27.59	27.75	27.24	27.40	26.65	3,613,200
Apr 12, 2024	27.62	27.77	27.31	27.46	26.71	3,683,200
Apr 11, 2024	27.53	27.77	27.22	27.58	26.83	5,612,100
Apr 10, 2024	27.73	27.84	27.32	27.37	26.62	4,836,300
Apr 9, 2024	28.31	28.47	28.18	28.28	27.51	4,468,000

CMS CMS Energy Corporation

70.48

+0.41%

ETR Entergy Corporation

80.47

+1.85%

XEL Xcel Energy Inc.

68.43

+2.07%

AEE Ameren Corporation

96.23

+2.12%

PNW Pinnacle West Capital Corporation

90.60

+2.00%

WEC WEC Energy Group, Inc.

103.97

+0.99%

FE FirstEnergy Corp.

39.24

+2.43%

EXC Exelon Corporation

44.24

-0.56%

PPL PPL Corporation

34.00

+1.37%

EVRG Evergy, Inc.

65.08

+0.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

CenterPoint Energy, Inc. (CNP)

Related Tickers