CenterPoint Energy, Inc. (CNP)

NYSE: CNP · Real-Time Price · USD

36.25

+0.58 (1.63%)

At close: Mar 28, 2025, 4:00 PM

35.68

-0.57 (-1.58%)

After-hours: Mar 28, 2025, 8:00 PM EDT

CenterPoint Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	35.90	36.40	35.81	36.25	36.25	1.63%	6,247,292
Mar 27, 2025	35.65	35.90	35.50	35.67	35.67	0.37%	2,734,688
Mar 26, 2025	35.30	35.68	35.30	35.54	35.54	0.88%	2,540,681
Mar 25, 2025	35.65	35.70	34.95	35.23	35.23	-1.37%	5,309,661
Mar 24, 2025	35.74	36.08	35.48	35.72	35.72	-0.14%	4,210,746
Mar 21, 2025	35.89	36.19	35.51	35.77	35.77	-0.53%	8,615,303
Mar 20, 2025	35.83	35.99	35.74	35.96	35.96	0.28%	3,619,458
Mar 19, 2025	35.52	35.93	35.38	35.86	35.86	0.56%	4,406,567
Mar 18, 2025	35.31	35.70	35.23	35.66	35.66	0.20%	3,960,705
Mar 17, 2025	35.54	35.88	35.37	35.59	35.59	0.31%	5,577,410
Mar 14, 2025	34.65	35.64	34.65	35.48	35.48	2.51%	7,118,013
Mar 13, 2025	34.61	34.86	34.38	34.61	34.61	0.17%	3,885,561
Mar 12, 2025	34.36	34.81	34.30	34.55	34.55	0.06%	4,222,785
Mar 11, 2025	34.89	35.01	34.27	34.53	34.53	0.29%	5,649,122
Mar 10, 2025	34.19	34.98	34.10	34.43	34.43	0.50%	6,099,431
Mar 7, 2025	33.35	34.35	33.28	34.26	34.26	2.57%	5,001,343
Mar 6, 2025	33.69	33.78	33.24	33.40	33.40	-1.24%	3,134,082
Mar 5, 2025	33.47	34.00	33.38	33.82	33.82	0.39%	4,192,521
Mar 4, 2025	34.61	34.73	33.63	33.69	33.69	-2.55%	5,716,974
Mar 3, 2025	34.35	34.85	34.23	34.57	34.57	0.55%	4,382,019
Feb 28, 2025	34.03	34.43	33.81	34.38	34.38	1.90%	5,122,594
Feb 27, 2025	33.79	34.07	33.64	33.74	33.74	-0.88%	4,340,860
Feb 26, 2025	34.11	34.49	33.91	34.04	34.04	-0.53%	4,414,898
Feb 25, 2025	34.17	34.38	33.71	34.22	34.22	0.06%	7,436,811
Feb 24, 2025	34.37	34.44	33.63	34.20	34.20	-0.26%	4,707,396
Feb 21, 2025	33.74	34.39	33.53	34.29	34.29	1.66%	6,019,507
Feb 20, 2025	34.09	34.12	33.26	33.73	33.73	-1.06%	5,634,648
Feb 19, 2025	33.71	34.17	33.71	34.09	33.87	0.83%	5,986,203
Feb 18, 2025	33.50	34.09	33.41	33.81	33.59	1.20%	5,587,809
Feb 14, 2025	33.60	33.85	33.38	33.41	33.19	-0.06%	5,220,049
Feb 13, 2025	32.67	33.51	32.63	33.43	33.21	2.61%	5,723,695
Feb 12, 2025	31.99	32.71	31.99	32.58	32.37	0.52%	3,756,032
Feb 11, 2025	32.22	32.41	31.96	32.41	32.20	0.09%	2,680,002
Feb 10, 2025	32.35	32.41	32.12	32.38	32.17	-0.06%	1,724,012
Feb 7, 2025	32.38	32.54	32.22	32.40	32.19	-0.12%	2,710,207
Feb 6, 2025	32.42	32.48	31.96	32.44	32.23	0.53%	3,004,873
Feb 5, 2025	32.43	32.47	32.15	32.27	32.06	0.37%	3,984,502
Feb 4, 2025	32.21	32.53	32.12	32.15	31.94	-1.11%	2,689,051
Feb 3, 2025	32.16	32.63	32.01	32.51	32.30	-0.18%	4,392,249
Jan 31, 2025	32.75	32.91	32.32	32.57	32.36	-0.94%	3,489,875
Jan 30, 2025	32.76	33.01	32.44	32.88	32.67	1.80%	3,956,277
Jan 29, 2025	32.38	32.75	32.26	32.30	32.09	-0.03%	3,576,868
Jan 28, 2025	32.75	32.93	32.13	32.31	32.10	-1.73%	4,020,250
Jan 27, 2025	32.79	32.94	31.76	32.88	32.67	1.61%	5,249,608
Jan 24, 2025	32.29	32.48	32.03	32.36	32.15	-0.25%	5,292,571
Jan 23, 2025	32.42	32.58	32.23	32.44	32.23	-	3,352,988
Jan 22, 2025	33.03	33.03	32.38	32.44	32.23	-1.88%	3,884,790
Jan 21, 2025	32.75	33.12	32.69	33.06	32.85	1.54%	4,466,389
Jan 17, 2025	32.74	32.81	32.29	32.56	32.35	-0.73%	5,319,152
Jan 16, 2025	31.74	32.82	31.70	32.80	32.59	2.92%	4,988,056