CenterPoint Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 27.109 | 27.550 | 27.109 | 27.515 | 24.820 | 125,363 |
| 2022-01-12 | 27.434 | 27.490 | 27.434 | 27.490 | 24.798 | 125,001 |
| 2022-01-11 | 27.660 | 27.720 | 27.320 | 27.320 | 24.644 | 714 |
| 2022-01-10 | 27.670 | 27.670 | 27.670 | 27.670 | 24.960 | 1 |
| 2022-01-07 | 27.918 | 27.918 | 27.918 | 27.918 | 25.184 | 50 |
| 2022-01-06 | 27.608 | 27.608 | 27.605 | 27.605 | 24.901 | 181 |
| 2022-01-05 | 27.450 | 27.450 | 27.445 | 27.445 | 24.757 | 300 |
| 2022-01-04 | 27.690 | 27.690 | 27.440 | 27.440 | 24.753 | 250,003 |
| 2021-12-23 | 27.490 | 27.590 | 27.475 | 27.475 | 24.784 | 16 |
| 2021-12-21 | 27.170 | 27.450 | 27.170 | 27.240 | 24.572 | 162,501 |
| 2021-12-20 | 26.490 | 26.576 | 26.255 | 26.576 | 23.973 | 120,791 |
| 2021-12-17 | 27.559 | 27.630 | 27.010 | 27.260 | 24.590 | 86,432 |
| 2021-12-16 | 28.210 | 28.355 | 28.210 | 28.355 | 25.578 | 111 |
| 2021-12-15 | 27.995 | 28.010 | 27.995 | 28.010 | 25.267 | 51 |
| 2021-12-14 | 28.170 | 28.170 | 27.750 | 27.750 | 25.032 | 837 |
| 2021-12-13 | 27.640 | 27.995 | 27.640 | 27.995 | 25.253 | 497 |
| 2021-12-10 | 27.650 | 27.935 | 27.650 | 27.935 | 25.199 | 135 |
| 2021-12-09 | 27.690 | 27.760 | 27.470 | 27.760 | 25.041 | 3 |
| 2021-12-08 | 27.680 | 27.870 | 27.675 | 27.782 | 25.061 | 396 |
| 2021-12-07 | 27.750 | 27.885 | 27.750 | 27.880 | 25.150 | 27 |
| 2021-12-06 | 27.170 | 27.790 | 27.080 | 27.770 | 25.050 | 3 |
| 2021-12-03 | 26.470 | 26.790 | 26.430 | 26.790 | 24.166 | 1 |
| 2021-12-02 | 26.050 | 26.410 | 26.050 | 26.410 | 23.823 | 1 |
| 2021-12-01 | 26.390 | 26.439 | 26.180 | 26.350 | 23.769 | 319 |
| 2021-11-30 | 26.530 | 26.530 | 26.041 | 26.155 | 23.593 | 724 |
| 2021-11-29 | 26.500 | 26.500 | 26.300 | 26.480 | 23.887 | 377 |
| 2021-11-26 | 26.410 | 26.410 | 26.175 | 26.175 | 23.612 | 41 |
| 2021-11-24 | 26.635 | 26.635 | 26.635 | 26.635 | 24.026 | 96 |
| 2021-11-19 | 26.255 | 26.255 | 26.255 | 26.255 | 23.684 | 100 |
| 2021-11-18 | 26.749 | 26.750 | 26.749 | 26.750 | 24.130 | 187 |
| 2021-11-17 | 26.780 | 26.780 | 26.542 | 26.542 | 23.943 | 152,735 |
| 2021-11-16 | 26.870 | 26.870 | 26.760 | 26.808 | 24.029 | 65 |
| 2021-11-15 | 26.616 | 26.870 | 26.616 | 26.770 | 23.995 | 582 |
| 2021-11-12 | 26.580 | 26.580 | 26.424 | 26.424 | 23.685 | 190 |
| 2021-11-10 | 26.636 | 26.636 | 26.636 | 26.636 | 23.875 | 189 |
| 2021-11-08 | 26.720 | 26.720 | 26.300 | 26.350 | 23.619 | 379 |
| 2021-11-04 | 26.440 | 26.440 | 26.410 | 26.425 | 23.686 | 50 |
| 2021-11-03 | 26.050 | 26.390 | 26.050 | 26.390 | 23.654 | 88 |
| 2021-11-02 | 26.290 | 26.290 | 26.000 | 26.170 | 23.457 | 118,802 |
| 2021-11-01 | 26.260 | 26.260 | 26.100 | 26.108 | 23.402 | 43 |
| 2021-10-27 | 26.560 | 26.560 | 26.415 | 26.415 | 23.677 | 50 |
| 2021-10-25 | 26.530 | 26.790 | 26.380 | 26.790 | 24.013 | 397 |
← NewerPage 19 of 19 · 1,122 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-19 | 0.2200 USD |
| 2025-08-20 | 0.2200 USD |
| 2025-05-14 | 0.2200 USD |
| 2025-02-20 | 0.2200 USD |
| 2024-11-21 | 0.2100 USD |
| 2024-08-15 | 0.2000 USD |
| 2024-05-15 | 0.2000 USD |
| 2024-02-14 | 0.2000 USD |
| 2023-11-15 | 0.2000 USD |
| 2023-08-16 | 0.1900 USD |
| 2023-05-17 | 0.1900 USD |
| 2023-02-15 | 0.1900 USD |
| 2022-11-16 | 0.1800 USD |
| 2022-08-17 | 0.1800 USD |
| 2022-05-18 | 0.1700 USD |
| 2022-02-16 | 0.1700 USD |
| 2021-11-17 | 0.1700 USD |
| 2021-08-18 | 0.1600 USD |
| 2021-05-19 | 0.1600 USD |
| 2021-02-17 | 0.1600 USD |
| 2020-11-18 | 0.1500 USD |
| 2020-08-19 | 0.1500 USD |
| 2020-05-20 | 0.1500 USD |
| 2020-02-19 | 0.2900 USD |
| 2019-11-20 | 0.2875 USD |
| 2019-08-14 | 0.2875 USD |
| 2019-05-15 | 0.2875 USD |
| 2019-02-20 | 0.2875 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.