CenterPoint Energy, Inc. (CNP)
NYSE: CNP · Real-Time Price · USD
36.85
-0.69 (-1.84%)
At close: May 12, 2025, 4:00 PM
37.44
+0.59 (1.60%)
After-hours: May 12, 2025, 7:58 PM EDT
CenterPoint Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.16 | 37.32 | 36.58 | 36.85 | 36.85 | -1.84% | 7,907,003 |
| May 9, 2025 | 38.10 | 38.12 | 37.32 | 37.54 | 37.54 | -1.08% | 6,167,263 |
| May 8, 2025 | 38.82 | 38.83 | 37.91 | 37.95 | 37.95 | -2.82% | 5,257,180 |
| May 7, 2025 | 38.88 | 39.30 | 38.86 | 39.05 | 39.05 | 0.33% | 3,933,832 |
| May 6, 2025 | 38.81 | 39.31 | 38.75 | 38.92 | 38.92 | 0.10% | 3,434,463 |
| May 5, 2025 | 38.97 | 39.04 | 38.56 | 38.88 | 38.88 | -0.28% | 3,158,841 |
| May 2, 2025 | 38.80 | 39.18 | 38.61 | 38.99 | 38.99 | 1.01% | 3,796,847 |
| May 1, 2025 | 38.70 | 39.00 | 38.36 | 38.60 | 38.60 | -0.46% | 3,640,535 |
| Apr 30, 2025 | 38.33 | 38.86 | 37.74 | 38.78 | 38.78 | 1.41% | 6,390,963 |
| Apr 29, 2025 | 38.15 | 38.42 | 37.96 | 38.24 | 38.24 | - | 3,585,622 |
| Apr 28, 2025 | 38.05 | 38.33 | 37.83 | 38.24 | 38.24 | 0.13% | 5,098,800 |
| Apr 25, 2025 | 37.85 | 38.33 | 37.71 | 38.19 | 38.19 | 0.77% | 6,872,515 |
| Apr 24, 2025 | 37.13 | 38.10 | 37.01 | 37.90 | 37.90 | 1.50% | 6,127,854 |
| Apr 23, 2025 | 37.14 | 37.38 | 36.72 | 37.34 | 37.34 | 0.21% | 5,229,153 |
| Apr 22, 2025 | 37.00 | 37.37 | 36.80 | 37.26 | 37.26 | 2.11% | 4,173,912 |
| Apr 21, 2025 | 36.98 | 37.15 | 36.15 | 36.49 | 36.49 | -1.80% | 3,160,425 |
| Apr 17, 2025 | 36.96 | 37.60 | 36.93 | 37.16 | 37.16 | 1.03% | 4,269,205 |
| Apr 16, 2025 | 37.23 | 37.27 | 36.63 | 36.78 | 36.78 | -1.02% | 5,771,491 |
| Apr 15, 2025 | 37.27 | 37.54 | 37.09 | 37.16 | 37.16 | -0.19% | 6,008,203 |
| Apr 14, 2025 | 36.63 | 37.27 | 36.43 | 37.23 | 37.23 | 1.78% | 6,610,635 |
| Apr 11, 2025 | 36.04 | 36.66 | 35.83 | 36.58 | 36.58 | 1.08% | 8,296,781 |
| Apr 10, 2025 | 36.19 | 36.65 | 35.52 | 36.19 | 36.19 | -0.19% | 10,449,441 |
| Apr 9, 2025 | 35.19 | 36.92 | 34.72 | 36.26 | 36.26 | 2.00% | 12,994,621 |
| Apr 8, 2025 | 36.19 | 36.27 | 35.28 | 35.55 | 35.55 | 0.14% | 11,988,142 |
| Apr 7, 2025 | 35.64 | 36.41 | 35.14 | 35.50 | 35.50 | -1.61% | 10,267,993 |
| Apr 4, 2025 | 37.26 | 37.65 | 35.76 | 36.08 | 36.08 | -3.43% | 9,470,539 |
| Apr 3, 2025 | 37.06 | 37.70 | 37.04 | 37.36 | 37.36 | 1.16% | 5,208,295 |
| Apr 2, 2025 | 37.00 | 37.28 | 36.79 | 36.93 | 36.93 | 0.35% | 5,692,212 |
| Apr 1, 2025 | 36.32 | 36.91 | 36.01 | 36.80 | 36.80 | 1.57% | 10,763,686 |
| Mar 31, 2025 | 36.28 | 36.97 | 36.08 | 36.23 | 36.23 | -0.06% | 9,318,797 |
| Mar 28, 2025 | 35.90 | 36.40 | 35.81 | 36.25 | 36.25 | 1.63% | 6,252,283 |
| 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 |