CenterPoint Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.76	32.75	31.65	32.54	32.54	2.46%	14,446,695
Dec 19, 2024	31.31	32.10	31.27	31.76	31.76	1.02%	8,330,175
Dec 18, 2024	31.59	32.25	31.43	31.44	31.44	-0.85%	8,050,385
Dec 17, 2024	31.83	32.18	31.62	31.71	31.71	-1.12%	6,723,018
Dec 16, 2024	31.80	32.63	31.75	32.07	32.07	0.41%	4,281,758
Dec 13, 2024	31.92	32.19	31.85	31.94	31.94	0.09%	4,760,087
Dec 12, 2024	31.53	31.98	31.53	31.91	31.91	1.59%	4,164,457
Dec 11, 2024	31.42	31.61	31.16	31.41	31.41	0.10%	4,392,461
Dec 10, 2024	31.36	31.53	30.76	31.38	31.38	0.06%	4,203,212
Dec 9, 2024	31.67	31.70	31.29	31.36	31.36	-0.95%	3,582,641
Dec 6, 2024	32.16	32.24	31.61	31.66	31.66	-1.03%	2,842,546
Dec 5, 2024	32.38	32.53	31.89	31.99	31.99	-0.96%	3,775,905
Dec 4, 2024	32.13	32.33	31.96	32.30	32.30	0.53%	3,068,388
Dec 3, 2024	33.00	33.00	32.12	32.13	32.13	0.44%	3,865,438
Dec 2, 2024	32.70	32.78	31.99	31.99	31.99	-1.93%	3,169,500
Nov 29, 2024	32.64	32.85	32.54	32.62	32.62	-0.12%	1,847,083
Nov 27, 2024	32.76	32.86	32.38	32.66	32.66	0.40%	3,320,136
Nov 26, 2024	32.47	32.66	32.29	32.53	32.53	0.15%	4,399,013
Nov 25, 2024	32.05	32.61	31.97	32.48	32.48	1.72%	5,535,170
Nov 22, 2024	31.82	32.34	31.67	31.93	31.93	0.63%	4,895,366
Nov 21, 2024	31.39	31.81	30.92	31.73	31.73	0.51%	5,115,564
Nov 20, 2024	31.50	31.69	31.23	31.57	31.36	0.54%	3,467,122
Nov 19, 2024	31.10	31.45	30.90	31.40	31.19	0.80%	4,824,911
Nov 18, 2024	30.89	31.29	30.86	31.15	30.95	0.94%	4,830,627
Nov 15, 2024	29.97	30.88	29.97	30.86	30.66	2.94%	5,826,062
Nov 14, 2024	30.46	30.57	29.96	29.98	29.78	-1.41%	4,070,162
Nov 13, 2024	30.61	31.07	30.21	30.41	30.21	-0.10%	6,126,938
Nov 12, 2024	30.11	30.52	30.02	30.44	30.24	1.26%	6,007,045
Nov 11, 2024	30.13	30.59	29.91	30.06	29.86	-1.09%	4,981,450
Nov 8, 2024	29.40	30.52	29.21	30.39	30.19	3.47%	5,429,068
Nov 7, 2024	29.11	29.80	29.04	29.37	29.18	1.21%	5,099,276
Nov 6, 2024	29.34	29.45	28.91	29.02	28.83	-1.79%	7,913,165
Nov 5, 2024	28.98	29.75	28.85	29.55	29.36	1.83%	5,040,965
Nov 4, 2024	28.64	29.11	28.57	29.02	28.83	1.54%	5,657,171
Nov 1, 2024	29.53	29.68	28.57	28.58	28.39	-3.22%	3,986,153
Oct 31, 2024	29.26	30.07	29.16	29.53	29.34	0.92%	5,678,818
Oct 30, 2024	29.57	29.63	29.06	29.26	29.07	-0.58%	3,895,341
Oct 29, 2024	29.63	29.80	28.98	29.43	29.24	-1.08%	5,048,508
Oct 28, 2024	29.82	30.15	29.41	29.75	29.55	1.50%	4,491,237
Oct 25, 2024	29.75	29.75	29.27	29.31	29.12	-0.58%	3,756,807
Oct 24, 2024	29.78	29.85	29.39	29.48	29.29	-0.91%	4,401,439
Oct 23, 2024	29.77	29.91	29.41	29.75	29.55	-0.13%	4,274,443
Oct 22, 2024	29.82	30.09	29.78	29.79	29.59	-1.00%	5,166,847
Oct 21, 2024	30.11	30.25	29.91	30.09	29.89	-0.07%	4,791,749
Oct 18, 2024	30.21	30.28	29.98	30.11	29.91	-0.23%	4,832,074
Oct 17, 2024	30.08	30.24	29.77	30.18	29.98	0.23%	9,458,196
Oct 16, 2024	30.03	30.27	29.96	30.11	29.91	0.50%	4,654,491
Oct 15, 2024	29.99	30.27	29.84	29.96	29.76	0.60%	3,940,007
Oct 14, 2024	29.64	29.81	29.49	29.78	29.58	0.71%	3,199,557
Oct 11, 2024	29.38	29.59	29.30	29.57	29.38	0.27%	4,674,894
Oct 10, 2024	29.57	29.73	29.42	29.49	29.30	-	5,698,807
Oct 9, 2024	29.43	29.69	29.33	29.49	29.30	0.07%	3,916,335
Oct 8, 2024	29.72	29.84	29.39	29.47	29.28	-0.57%	8,093,294
Oct 7, 2024	30.36	30.44	29.62	29.64	29.45	-2.88%	14,589,147
Oct 4, 2024	30.22	30.63	30.14	30.52	30.32	0.73%	11,837,526
Oct 3, 2024	30.13	30.38	29.98	30.30	30.10	0.83%	7,995,585
Oct 2, 2024	29.57	30.11	29.57	30.05	29.85	0.54%	6,362,119
Oct 1, 2024	29.35	29.96	29.25	29.89	29.69	1.60%	7,137,539
Sep 30, 2024	29.15	29.43	28.89	29.42	29.23	1.10%	5,233,691
Sep 27, 2024	29.13	29.22	29.05	29.10	28.91	0.55%	3,354,948
Sep 26, 2024	28.62	29.08	28.62	28.94	28.75	1.12%	3,027,133
Sep 25, 2024	28.87	28.96	28.41	28.62	28.43	-0.21%	3,694,332
Sep 24, 2024	28.74	29.19	28.67	28.68	28.49	-0.86%	3,716,865
Sep 23, 2024	28.35	28.99	28.30	28.93	28.74	2.70%	5,324,095
Sep 20, 2024	28.41	28.41	27.92	28.17	27.99	-0.32%	16,768,052
Sep 19, 2024	28.09	28.46	28.00	28.26	28.07	0.18%	5,388,798
Sep 18, 2024	28.39	28.39	27.92	28.21	28.03	-0.39%	4,602,234
Sep 17, 2024	28.25	28.42	28.11	28.32	28.13	0.39%	4,160,099
Sep 16, 2024	28.02	28.27	28.01	28.21	28.03	1.00%	2,548,957
Sep 13, 2024	27.71	27.97	26.32	27.93	27.75	1.23%	4,545,832
Sep 12, 2024	27.95	28.07	27.53	27.59	27.41	-1.29%	6,768,483
Sep 11, 2024	27.46	27.99	27.25	27.95	27.77	1.45%	6,402,787
Sep 10, 2024	27.40	27.87	27.39	27.55	27.37	0.51%	7,224,159
Sep 9, 2024	27.36	27.46	27.08	27.41	27.23	0.48%	4,720,630
Sep 6, 2024	27.78	27.89	27.22	27.28	27.10	-1.73%	4,942,644
Sep 5, 2024	27.94	27.99	27.60	27.76	27.58	0.40%	4,205,143
Sep 4, 2024	27.62	28.07	27.58	27.65	27.47	0.58%	5,199,935
Sep 3, 2024	27.28	27.74	27.08	27.49	27.31	0.70%	5,815,247
Aug 30, 2024	27.23	27.33	27.01	27.30	27.12	0.81%	5,825,982
Aug 29, 2024	27.22	27.28	26.85	27.08	26.90	-0.44%	7,115,303
Aug 28, 2024	27.28	27.41	26.92	27.20	27.02	-0.07%	9,130,563
Aug 27, 2024	27.18	27.45	27.13	27.22	27.04	0.15%	8,136,212
Aug 26, 2024	26.90	27.30	26.88	27.18	27.00	1.53%	6,154,469
Aug 23, 2024	27.02	27.05	26.47	26.77	26.59	-0.63%	5,106,257
Aug 22, 2024	26.14	26.98	26.14	26.94	26.76	3.06%	10,899,931
Aug 21, 2024	25.88	26.24	25.80	26.14	25.97	1.28%	5,879,771
Aug 20, 2024	25.87	25.98	25.68	25.81	25.64	-0.88%	3,305,287
Aug 19, 2024	25.78	26.08	25.65	26.04	25.87	0.97%	5,034,074
Aug 16, 2024	26.00	26.04	25.76	25.79	25.62	-0.31%	10,634,657
Aug 15, 2024	25.41	25.98	25.41	25.87	25.70	0.39%	5,142,633
Aug 14, 2024	25.74	25.91	25.59	25.77	25.40	-0.43%	6,886,987
Aug 13, 2024	26.05	26.18	25.60	25.88	25.51	-1.22%	10,202,098
Aug 12, 2024	26.40	26.45	25.69	26.20	25.83	-1.02%	7,408,874
Aug 9, 2024	26.29	26.56	25.83	26.47	26.09	0.72%	7,548,503
Aug 8, 2024	26.56	26.80	25.87	26.28	25.91	2.54%	13,959,576
Aug 7, 2024	25.86	26.35	25.60	25.63	25.27	-0.54%	11,057,422
Aug 6, 2024	26.01	26.16	25.76	25.77	25.40	-0.62%	7,543,079
Aug 5, 2024	27.26	27.26	25.93	25.93	25.56	-4.21%	10,239,312
Aug 2, 2024	27.27	27.80	26.69	27.07	26.69	-3.84%	13,867,540
Aug 1, 2024	27.86	28.23	27.75	28.15	27.75	1.44%	15,523,524