Centerpoint Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	28.400	28.610	27.980	28.050	22.512	6,221,600
2018-12-03	28.100	28.400	27.930	28.370	22.769	5,462,000
2018-11-30	27.830	28.020	27.700	28.010	22.480	6,082,900
2018-11-29	28.010	28.010	27.490	27.740	22.264	5,342,300
2018-11-28	27.920	28.130	27.740	28.010	22.480	4,747,100
2018-11-27	27.800	28.040	27.710	27.950	22.432	3,041,000
2018-11-26	27.740	27.900	27.560	27.810	22.320	4,387,000
2018-11-23	27.770	27.870	27.540	27.650	22.191	2,193,200
2018-11-21	27.840	28.010	27.700	27.810	22.320	4,565,000
2018-11-20	28.010	28.190	27.770	27.850	22.352	3,300,600
2018-11-19	27.690	28.020	27.570	27.970	22.448	4,004,000
2018-11-16	27.820	27.930	27.460	27.730	22.256	5,674,100
2018-11-15	27.330	27.550	26.870	27.550	22.111	6,089,900
2018-11-14	27.930	27.990	27.370	27.460	22.039	5,102,600
2018-11-13	28.080	28.280	27.890	28.220	22.426	5,826,300
2018-11-12	28.190	28.470	28.040	28.100	22.330	3,971,300
2018-11-09	27.940	28.340	27.940	28.130	22.354	4,999,700
2018-11-08	28.670	28.670	27.720	28.060	22.299	6,806,200
2018-11-07	27.990	28.350	27.840	28.320	22.505	6,670,500
2018-11-06	27.590	27.830	27.490	27.800	22.092	3,969,600
2018-11-05	27.090	27.520	26.990	27.490	21.846	3,788,000
2018-11-02	27.250	27.280	26.870	26.960	21.424	4,177,500
2018-11-01	27.050	27.220	26.950	27.190	21.607	3,889,700
2018-10-31	27.110	27.260	26.740	27.010	21.464	5,600,700
2018-10-30	27.320	27.500	27.060	27.300	21.695	4,479,300
2018-10-29	27.220	27.590	27.060	27.220	21.631	3,933,200
2018-10-26	27.840	27.970	26.930	27.170	21.591	5,102,600
2018-10-25	27.790	27.910	27.470	27.750	22.052	6,621,600
2018-10-24	27.870	28.290	27.730	27.910	22.179	6,188,900
2018-10-23	27.810	28.010	27.480	27.670	21.989	5,157,300
2018-10-22	28.120	28.190	27.760	27.810	22.100	4,400,500
2018-10-19	27.840	28.190	27.730	28.120	22.346	4,859,800
2018-10-18	27.610	27.920	27.520	27.760	22.060	4,661,700
2018-10-17	27.710	27.880	27.390	27.560	21.901	3,526,200
2018-10-16	27.520	27.960	27.350	27.750	22.052	4,029,100
2018-10-15	27.460	27.780	27.310	27.550	21.893	5,247,800
2018-10-12	27.220	27.420	27.040	27.340	21.726	7,071,300
2018-10-11	28.010	28.020	27.120	27.150	21.575	5,412,400
2018-10-10	28.180	28.450	27.850	27.880	22.156	6,935,400
2018-10-09	28.090	28.290	27.950	28.130	22.354	5,600,400
2018-10-08	27.870	28.240	27.800	27.950	22.211	5,810,800
2018-10-05	27.280	27.760	27.250	27.730	22.036	6,178,600
2018-10-04	27.280	27.450	26.970	27.280	21.679	6,112,000
2018-10-03	27.930	27.980	27.170	27.320	21.711	8,010,300
2018-10-02	27.720	27.970	27.420	27.910	22.179	10,114,600
2018-10-01	27.590	27.680	27.430	27.540	21.885	5,079,800
2018-09-28	27.500	27.760	27.480	27.650	21.973	16,733,300
2018-09-27	27.320	27.540	27.200	27.420	21.790	21,037,200
2018-09-26	27.420	27.520	27.090	27.250	21.655	57,295,500
2018-09-25	27.260	27.930	26.870	27.650	21.973	11,382,000
2018-09-24	28.090	28.120	27.780	27.820	22.108	2,411,100
2018-09-21	27.930	28.230	27.860	28.030	22.275	5,666,100
2018-09-20	27.940	28.060	27.680	28.000	22.251	2,217,300
2018-09-19	28.640	28.640	27.840	27.910	22.179	2,459,100
2018-09-18	28.730	28.790	28.530	28.600	22.728	2,625,500
2018-09-17	28.920	28.920	28.580	28.780	22.871	2,741,900
2018-09-14	28.750	29.060	28.550	28.920	22.982	4,604,100
2018-09-13	28.550	28.800	28.380	28.780	22.871	3,485,800
2018-09-12	28.800	28.860	28.530	28.580	22.712	2,080,700
2018-09-11	28.740	28.860	28.670	28.760	22.855	1,960,500

← NewerPage 34 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2002-10-01	1000:843
1995-12-11	2:1

Dividends

Ex-date	Amount
2026-08-20	0.2400 USD
2026-05-21	0.2300 USD
2026-02-19	0.2300 USD
2025-11-20	0.2200 USD
2025-08-21	0.2200 USD
2025-05-15	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	0.2880 USD
2019-08-14	0.2880 USD
2019-05-15	0.2880 USD
2019-02-20	0.2880 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.