Mail

CNP - CenterPoint Energy, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	28.64	28.99	28.59	28.75	28.75	3,120,200
02 Jun 2023	28.22	28.83	28.20	28.60	28.60	4,180,300
01 Jun 2023	28.28	28.39	27.89	28.38	28.38	6,403,700
31 May 2023	28.23	28.36	27.88	28.21	28.21	5,915,400
30 May 2023	28.36	28.44	28.18	28.18	28.18	3,534,600
26 May 2023	28.22	28.36	28.04	28.34	28.34	4,770,800
25 May 2023	28.49	28.52	28.00	28.26	28.26	4,308,600
24 May 2023	28.81	28.93	28.57	28.62	28.62	3,828,400
23 May 2023	28.50	28.91	28.43	28.86	28.86	5,387,300
22 May 2023	28.51	28.79	28.46	28.55	28.55	5,003,600
19 May 2023	28.59	28.86	28.50	28.59	28.59	3,883,200
18 May 2023	28.52	28.62	28.11	28.44	28.44	8,559,600
17 May 2023	28.86	28.94	28.56	28.72	28.72	3,972,300
17 May 2023	0.19 Dividend
16 May 2023	29.55	29.59	28.90	28.94	28.75	4,460,600
15 May 2023	30.14	30.20	29.42	29.51	29.32	5,047,000
12 May 2023	30.08	30.34	29.83	30.05	29.85	3,381,100
11 May 2023	30.33	30.33	29.67	29.91	29.71	4,750,400
10 May 2023	30.35	30.56	30.08	30.28	30.08	3,529,500
09 May 2023	30.21	30.42	30.03	30.21	30.01	3,852,900
08 May 2023	30.50	30.70	30.18	30.25	30.05	3,306,600
05 May 2023	30.07	30.56	30.01	30.52	30.32	2,936,900
04 May 2023	29.89	30.45	29.74	30.20	30.00	3,204,600
03 May 2023	30.14	30.44	29.92	29.95	29.75	3,510,300
02 May 2023	30.65	30.67	29.83	30.05	29.85	3,134,100
01 May 2023	30.38	31.03	30.29	30.68	30.48	2,937,100
28 Apr 2023	30.69	30.97	30.21	30.47	30.27	3,674,100
27 Apr 2023	30.42	30.87	30.18	30.82	30.62	3,332,400
26 Apr 2023	30.58	30.75	30.14	30.35	30.15	3,652,500
25 Apr 2023	30.80	30.92	30.70	30.83	30.63	2,219,100
24 Apr 2023	30.61	30.88	30.32	30.81	30.61	2,642,000
21 Apr 2023	30.71	30.79	30.33	30.53	30.33	2,401,700
20 Apr 2023	30.58	30.61	30.25	30.49	30.29	2,132,500
19 Apr 2023	30.30	30.54	30.21	30.51	30.31	2,372,700
18 Apr 2023	30.58	30.66	30.16	30.23	30.03	3,189,900
17 Apr 2023	30.53	30.67	30.28	30.64	30.44	1,714,400
14 Apr 2023	30.58	30.68	30.20	30.40	30.20	2,982,000
13 Apr 2023	30.52	30.82	30.08	30.71	30.51	2,201,400
12 Apr 2023	30.67	30.94	30.46	30.67	30.47	3,559,100
11 Apr 2023	30.64	30.78	30.50	30.63	30.43	2,432,700
10 Apr 2023	30.61	30.74	30.24	30.68	30.48	2,671,300
06 Apr 2023	30.50	30.80	30.29	30.77	30.57	4,792,100
05 Apr 2023	29.54	30.48	29.54	30.39	30.19	4,321,500
04 Apr 2023	29.39	29.48	29.19	29.44	29.25	2,262,000
03 Apr 2023	29.33	29.60	29.16	29.35	29.16	2,707,400
31 Mar 2023	29.39	29.58	29.22	29.46	29.27	3,914,700
30 Mar 2023	29.47	29.65	29.20	29.34	29.15	2,187,400
29 Mar 2023	28.83	29.38	28.83	29.30	29.11	4,334,100
28 Mar 2023	28.42	28.95	28.35	28.67	28.48	2,276,500
27 Mar 2023	28.55	28.84	28.36	28.50	28.31	3,213,200
24 Mar 2023	27.35	28.36	27.28	28.34	28.15	3,585,600
23 Mar 2023	27.54	27.94	27.22	27.32	27.14	5,062,100
22 Mar 2023	28.14	28.32	27.64	27.65	27.47	3,832,100
21 Mar 2023	29.17	29.31	27.83	28.24	28.05	5,468,700
20 Mar 2023	29.15	29.51	29.03	29.15	28.96	5,375,200
17 Mar 2023	29.61	29.61	28.92	29.05	28.86	8,686,700
16 Mar 2023	29.01	29.52	28.93	29.33	29.14	6,044,100
15 Mar 2023	28.49	29.31	28.43	29.09	28.90	5,337,700
14 Mar 2023	28.47	28.88	28.38	28.69	28.50	4,695,500
13 Mar 2023	27.51	28.71	27.44	28.21	28.02	4,942,000
10 Mar 2023	27.94	28.12	27.39	27.56	27.38	6,398,200
09 Mar 2023	28.07	28.41	27.68	27.88	27.70	5,010,600
08 Mar 2023	27.77	28.11	27.75	27.98	27.80	3,561,200
07 Mar 2023	28.42	28.76	27.62	27.81	27.63	3,849,000
06 Mar 2023	28.43	28.63	28.31	28.52	28.33	3,854,200
03 Mar 2023	28.13	28.42	27.78	28.41	28.22	4,985,800
02 Mar 2023	27.37	28.01	27.28	27.99	27.81	6,016,300
01 Mar 2023	27.77	27.84	27.24	27.36	27.18	4,220,300
28 Feb 2023	28.32	28.47	27.81	27.82	27.64	4,461,200
27 Feb 2023	28.80	29.06	28.39	28.47	28.28	3,343,300
24 Feb 2023	28.53	28.74	28.29	28.57	28.38	3,384,900
23 Feb 2023	29.00	29.13	28.69	28.79	28.60	3,449,500
22 Feb 2023	28.92	29.32	28.79	28.85	28.66	3,012,400
21 Feb 2023	29.12	29.25	28.89	28.91	28.72	2,935,100
17 Feb 2023	29.25	29.36	28.60	29.21	29.02	4,566,900
16 Feb 2023	28.75	29.17	28.58	29.05	28.86	3,098,000
15 Feb 2023	28.86	29.16	28.76	29.13	28.94	2,762,100
15 Feb 2023	0.19 Dividend
14 Feb 2023	29.49	29.53	28.98	29.28	28.90	2,467,000
13 Feb 2023	29.37	29.50	29.30	29.47	29.09	1,941,700
10 Feb 2023	28.71	29.33	28.64	29.31	28.93	2,614,800
09 Feb 2023	29.21	29.30	28.59	28.65	28.28	2,541,000
08 Feb 2023	29.48	29.48	28.83	29.04	28.66	2,993,200
07 Feb 2023	29.14	29.67	29.07	29.61	29.22	4,192,600
06 Feb 2023	28.91	29.46	28.91	29.33	28.95	3,572,300
03 Feb 2023	29.64	29.74	28.93	29.20	28.82	5,444,000
02 Feb 2023	30.12	30.41	29.62	29.78	29.39	6,111,300
01 Feb 2023	29.93	30.27	29.65	30.10	29.71	5,287,800
31 Jan 2023	29.96	30.13	29.48	30.12	29.73	3,289,500
30 Jan 2023	29.64	30.17	29.58	29.84	29.45	3,517,100
27 Jan 2023	29.96	30.05	29.70	29.74	29.35	4,196,300
26 Jan 2023	29.94	30.06	29.63	30.00	29.61	4,172,800
25 Jan 2023	30.03	30.13	29.79	30.04	29.65	3,491,800
24 Jan 2023	29.91	30.32	29.51	30.19	29.80	3,016,800
23 Jan 2023	29.98	30.30	29.84	30.00	29.61	2,716,900
20 Jan 2023	30.32	30.37	29.70	30.11	29.72	3,669,100
19 Jan 2023	30.35	30.39	29.98	30.28	29.89	2,792,800
18 Jan 2023	31.14	31.20	30.32	30.39	29.99	3,725,500
17 Jan 2023	30.83	31.27	30.83	31.08	30.68	4,199,400
13 Jan 2023	30.88	31.47	30.76	31.31	30.90	4,315,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...