CenterPoint Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.74	34.39	33.53	34.29	34.29	1.66%	5,967,752
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
Jan 15, 2025	32.15	32.29	31.59	31.87	31.66	0.03%	4,164,822
Jan 14, 2025	31.70	31.96	31.54	31.86	31.65	0.79%	3,245,018
Jan 13, 2025	31.11	31.65	30.92	31.61	31.41	1.38%	3,641,199
Jan 10, 2025	31.02	32.37	30.86	31.18	30.98	0.03%	4,826,306
Jan 8, 2025	30.84	31.19	30.59	31.17	30.97	0.97%	4,236,426
Jan 7, 2025	31.08	31.31	30.82	30.87	30.67	-0.58%	3,559,514
Jan 6, 2025	31.62	31.64	31.02	31.05	30.85	-1.86%	4,165,578
Jan 3, 2025	31.60	31.81	31.41	31.64	31.44	0.48%	4,227,886
Jan 2, 2025	32.00	32.06	31.31	31.49	31.29	-0.76%	3,257,394
Dec 31, 2024	31.81	32.02	31.47	31.73	31.52	-0.31%	2,970,026
Dec 30, 2024	32.06	32.08	31.57	31.83	31.62	-1.18%	2,725,677
Dec 27, 2024	32.13	32.49	32.05	32.21	32.00	-0.49%	2,716,768
Dec 26, 2024	32.32	32.52	32.24	32.37	32.16	-0.06%	2,253,149
Dec 24, 2024	31.96	32.42	31.96	32.39	32.18	0.90%	1,444,907
Dec 23, 2024	32.44	32.51	31.71	32.10	31.89	-1.35%	4,390,797
Dec 20, 2024	31.76	32.75	31.65	32.54	32.33	2.46%	14,446,695
Dec 19, 2024	31.31	32.10	31.27	31.76	31.55	1.02%	8,330,175
Dec 18, 2024	31.59	32.25	31.43	31.44	31.24	-0.85%	8,050,385
Dec 17, 2024	31.83	32.18	31.62	31.71	31.51	-1.12%	6,723,018
Dec 16, 2024	31.80	32.63	31.75	32.07	31.86	0.41%	4,281,758
Dec 13, 2024	31.92	32.19	31.85	31.94	31.73	0.09%	4,760,087
Dec 12, 2024	31.53	31.98	31.53	31.91	31.70	1.59%	4,164,457
Dec 11, 2024	31.42	31.61	31.16	31.41	31.21	0.10%	4,392,461
Dec 10, 2024	31.36	31.53	30.76	31.38	31.18	0.06%	4,203,212
Dec 9, 2024	31.67	31.70	31.29	31.36	31.16	-0.95%	3,582,641
Dec 6, 2024	32.16	32.24	31.61	31.66	31.46	-1.03%	2,842,546
Dec 5, 2024	32.38	32.53	31.89	31.99	31.78	-0.96%	3,775,905
Dec 4, 2024	32.13	32.33	31.96	32.30	32.09	0.53%	3,068,388
Dec 3, 2024	33.00	33.00	32.12	32.13	31.92	0.44%	3,865,438
Dec 2, 2024	32.70	32.78	31.99	31.99	31.78	-1.93%	3,169,500
Nov 29, 2024	32.64	32.85	32.54	32.62	32.41	-0.12%	1,847,083
Nov 27, 2024	32.76	32.86	32.38	32.66	32.45	0.40%	3,320,136
Nov 26, 2024	32.47	32.66	32.29	32.53	32.32	0.15%	4,399,013
Nov 25, 2024	32.05	32.61	31.97	32.48	32.27	1.72%	5,535,170
Nov 22, 2024	31.82	32.34	31.67	31.93	31.72	0.63%	4,895,366
Nov 21, 2024	31.39	31.81	30.92	31.73	31.52	0.51%	5,115,564
Nov 20, 2024	31.50	31.69	31.23	31.57	31.16	0.54%	3,467,122
Nov 19, 2024	31.10	31.45	30.90	31.40	30.99	0.80%	4,824,911
Nov 18, 2024	30.89	31.29	30.86	31.15	30.75	0.94%	4,830,627
Nov 15, 2024	29.97	30.88	29.97	30.86	30.46	2.94%	5,826,062
Nov 14, 2024	30.46	30.57	29.96	29.98	29.59	-1.41%	4,070,162
Nov 13, 2024	30.61	31.07	30.21	30.41	30.01	-0.10%	6,126,938
Nov 12, 2024	30.11	30.52	30.02	30.44	30.04	1.26%	6,007,045
Nov 11, 2024	30.13	30.59	29.91	30.06	29.67	-1.09%	4,981,450
Nov 8, 2024	29.40	30.52	29.21	30.39	30.00	3.47%	5,429,068
Nov 7, 2024	29.11	29.80	29.04	29.37	28.99	1.21%	5,099,276
Nov 6, 2024	29.34	29.45	28.91	29.02	28.64	-1.79%	7,913,165
Nov 5, 2024	28.98	29.75	28.85	29.55	29.17	1.83%	5,040,965
Nov 4, 2024	28.64	29.11	28.57	29.02	28.64	1.54%	5,657,171
Nov 1, 2024	29.53	29.68	28.57	28.58	28.21	-3.22%	3,986,153
Oct 31, 2024	29.26	30.07	29.16	29.53	29.15	0.92%	5,678,818
Oct 30, 2024	29.57	29.63	29.06	29.26	28.88	-0.58%	3,895,341
Oct 29, 2024	29.63	29.80	28.98	29.43	29.05	-1.08%	5,048,508
Oct 28, 2024	29.82	30.15	29.41	29.75	29.36	1.50%	4,491,237
Oct 25, 2024	29.75	29.75	29.27	29.31	28.93	-0.58%	3,756,807
Oct 24, 2024	29.78	29.85	29.39	29.48	29.10	-0.91%	4,401,439
Oct 23, 2024	29.77	29.91	29.41	29.75	29.36	-0.13%	4,274,443
Oct 22, 2024	29.82	30.09	29.78	29.79	29.40	-1.00%	5,166,847
Oct 21, 2024	30.11	30.25	29.91	30.09	29.70	-0.07%	4,791,749
Oct 18, 2024	30.21	30.28	29.98	30.11	29.72	-0.23%	4,832,074
Oct 17, 2024	30.08	30.24	29.77	30.18	29.79	0.23%	9,458,196
Oct 16, 2024	30.03	30.27	29.96	30.11	29.72	0.50%	4,654,491
Oct 15, 2024	29.99	30.27	29.84	29.96	29.57	0.60%	3,940,007
Oct 14, 2024	29.64	29.81	29.49	29.78	29.39	0.71%	3,199,557
Oct 11, 2024	29.38	29.59	29.30	29.57	29.19	0.27%	4,674,894
Oct 10, 2024	29.57	29.73	29.42	29.49	29.11	-	5,698,807
Oct 9, 2024	29.43	29.69	29.33	29.49	29.11	0.07%	3,916,335
Oct 8, 2024	29.72	29.84	29.39	29.47	29.09	-0.57%	8,093,294
Oct 7, 2024	30.36	30.44	29.62	29.64	29.25	-2.88%	14,589,147
Oct 4, 2024	30.22	30.63	30.14	30.52	30.12	0.73%	11,837,526
Oct 3, 2024	30.13	30.38	29.98	30.30	29.91	0.83%	7,995,585
Oct 2, 2024	29.57	30.11	29.57	30.05	29.66	0.54%	6,362,119
Oct 1, 2024	29.35	29.96	29.25	29.89	29.50	1.60%	7,137,539
Sep 30, 2024	29.15	29.43	28.89	29.42	29.04	1.10%	5,233,691
Sep 27, 2024	29.13	29.22	29.05	29.10	28.72	0.55%	3,354,948