NYSE - Delayed Quote • USD
CenterPoint Energy, Inc. (CNP)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.33 | 29.33 | 28.84 | 28.85 | 28.85 | 2,693,299 |
Apr 25, 2024 | 29.07 | 29.43 | 28.86 | 29.34 | 29.34 | 5,618,700 |
Apr 24, 2024 | 28.51 | 29.18 | 28.35 | 29.07 | 29.07 | 4,112,600 |
Apr 23, 2024 | 28.70 | 28.98 | 28.65 | 28.73 | 28.73 | 2,588,000 |
Apr 22, 2024 | 28.53 | 28.95 | 28.38 | 28.78 | 28.78 | 2,983,000 |
Apr 19, 2024 | 28.08 | 28.53 | 27.99 | 28.53 | 28.53 | 3,338,100 |
Apr 18, 2024 | 27.85 | 28.01 | 27.66 | 27.95 | 27.95 | 2,506,100 |
Apr 17, 2024 | 27.43 | 27.78 | 27.33 | 27.70 | 27.70 | 4,490,500 |
Apr 16, 2024 | 27.31 | 27.37 | 26.90 | 27.22 | 27.22 | 9,553,100 |
Apr 15, 2024 | 27.59 | 27.75 | 27.24 | 27.40 | 27.40 | 3,613,200 |
Apr 12, 2024 | 27.62 | 27.77 | 27.31 | 27.46 | 27.46 | 3,683,200 |
Apr 11, 2024 | 27.53 | 27.77 | 27.22 | 27.58 | 27.58 | 5,612,100 |
Apr 10, 2024 | 27.73 | 27.84 | 27.32 | 27.37 | 27.37 | 4,836,300 |
Apr 9, 2024 | 28.31 | 28.47 | 28.18 | 28.28 | 28.28 | 4,468,000 |
Apr 8, 2024 | 28.11 | 28.31 | 27.99 | 28.22 | 28.22 | 5,155,500 |
Apr 5, 2024 | 27.94 | 28.10 | 27.73 | 28.05 | 28.05 | 5,376,700 |
Apr 4, 2024 | 28.37 | 28.40 | 27.90 | 28.10 | 28.10 | 3,393,800 |
Apr 3, 2024 | 28.50 | 28.50 | 28.12 | 28.15 | 28.15 | 3,163,600 |
Apr 2, 2024 | 28.44 | 28.78 | 28.41 | 28.44 | 28.44 | 5,008,900 |
Apr 1, 2024 | 28.48 | 28.54 | 28.09 | 28.42 | 28.42 | 4,929,300 |
Mar 28, 2024 | 28.29 | 28.54 | 28.23 | 28.49 | 28.49 | 4,440,100 |
Mar 27, 2024 | 27.45 | 28.30 | 27.42 | 28.29 | 28.29 | 5,656,100 |
Mar 26, 2024 | 27.59 | 27.61 | 27.16 | 27.23 | 27.23 | 5,757,600 |
Mar 25, 2024 | 27.93 | 27.94 | 27.52 | 27.60 | 27.60 | 4,728,000 |
Mar 22, 2024 | 28.19 | 28.19 | 27.80 | 27.83 | 27.83 | 4,073,400 |
Mar 21, 2024 | 28.13 | 28.29 | 27.98 | 27.99 | 27.99 | 4,346,900 |
Mar 20, 2024 | 28.08 | 28.29 | 27.94 | 28.10 | 28.10 | 4,476,500 |
Mar 19, 2024 | 28.06 | 28.29 | 27.97 | 28.18 | 28.18 | 4,344,000 |
Mar 18, 2024 | 27.84 | 28.15 | 27.77 | 27.94 | 27.94 | 3,485,300 |
Mar 15, 2024 | 27.69 | 28.12 | 27.65 | 27.87 | 27.87 | 9,392,700 |
Mar 14, 2024 | 27.86 | 28.14 | 27.62 | 27.89 | 27.89 | 6,003,500 |
Mar 13, 2024 | 28.25 | 28.50 | 27.99 | 28.00 | 28.00 | 4,167,700 |
Mar 12, 2024 | 28.37 | 28.55 | 28.10 | 28.13 | 28.13 | 3,514,900 |
Mar 11, 2024 | 28.31 | 28.71 | 28.31 | 28.52 | 28.52 | 4,272,900 |
Mar 8, 2024 | 28.36 | 28.48 | 28.09 | 28.33 | 28.33 | 3,468,000 |
Mar 7, 2024 | 28.56 | 28.61 | 28.24 | 28.31 | 28.31 | 2,919,400 |
Mar 6, 2024 | 28.10 | 28.40 | 28.03 | 28.30 | 28.30 | 3,912,200 |
Mar 5, 2024 | 28.04 | 28.55 | 27.72 | 27.89 | 27.89 | 5,967,300 |
Mar 4, 2024 | 27.27 | 27.96 | 27.24 | 27.94 | 27.94 | 3,127,300 |
Mar 1, 2024 | 27.46 | 27.50 | 27.06 | 27.44 | 27.44 | 3,062,100 |
Feb 29, 2024 | 27.62 | 27.75 | 27.48 | 27.50 | 27.50 | 3,380,100 |
Feb 28, 2024 | 27.59 | 27.73 | 27.44 | 27.48 | 27.48 | 3,332,900 |
Feb 27, 2024 | 27.40 | 27.66 | 27.25 | 27.65 | 27.65 | 3,803,800 |
Feb 26, 2024 | 27.73 | 27.82 | 27.27 | 27.30 | 27.30 | 3,435,900 |
Feb 23, 2024 | 28.00 | 28.15 | 27.84 | 27.91 | 27.91 | 4,154,900 |
Feb 22, 2024 | 28.08 | 28.09 | 27.74 | 27.87 | 27.87 | 3,901,300 |
Feb 21, 2024 | 27.99 | 28.28 | 27.77 | 28.28 | 28.28 | 5,721,700 |
Feb 20, 2024 | 27.89 | 28.20 | 27.57 | 27.79 | 27.79 | 5,225,800 |
Feb 16, 2024 | 27.79 | 28.00 | 27.59 | 27.88 | 27.88 | 3,518,600 |
Feb 15, 2024 | 27.48 | 27.89 | 27.45 | 27.87 | 27.87 | 4,007,500 |
Feb 14, 2024 | 0.20 Dividend | |||||
Feb 14, 2024 | 27.29 | 27.40 | 27.14 | 27.35 | 27.35 | 3,375,600 |
Feb 13, 2024 | 27.68 | 27.77 | 26.95 | 27.44 | 27.24 | 3,961,100 |
Feb 12, 2024 | 27.57 | 27.82 | 27.44 | 27.75 | 27.55 | 2,892,300 |
Feb 9, 2024 | 27.31 | 27.60 | 27.29 | 27.53 | 27.33 | 2,595,100 |
Feb 8, 2024 | 27.42 | 27.51 | 27.18 | 27.43 | 27.23 | 2,740,400 |
Feb 7, 2024 | 27.77 | 27.77 | 27.45 | 27.57 | 27.37 | 2,628,200 |
Feb 6, 2024 | 27.46 | 27.75 | 27.40 | 27.61 | 27.41 | 3,325,300 |
Feb 5, 2024 | 27.68 | 27.89 | 27.44 | 27.53 | 27.33 | 3,716,700 |
Feb 2, 2024 | 28.09 | 28.21 | 27.65 | 27.95 | 27.75 | 2,998,100 |
Feb 1, 2024 | 27.83 | 28.38 | 27.68 | 28.38 | 28.17 | 3,491,100 |
Jan 31, 2024 | 28.20 | 28.28 | 27.70 | 27.94 | 27.74 | 3,955,700 |
Jan 30, 2024 | 27.77 | 28.05 | 27.62 | 27.97 | 27.77 | 5,307,700 |
Jan 29, 2024 | 27.55 | 27.92 | 27.43 | 27.91 | 27.71 | 3,611,200 |
Jan 26, 2024 | 27.62 | 27.72 | 27.38 | 27.57 | 27.37 | 3,448,700 |
Jan 25, 2024 | 27.45 | 27.63 | 27.17 | 27.52 | 27.32 | 5,044,200 |
Jan 24, 2024 | 27.71 | 27.74 | 27.09 | 27.14 | 26.94 | 4,599,900 |
Jan 23, 2024 | 27.38 | 27.51 | 27.12 | 27.50 | 27.30 | 11,149,000 |
Jan 22, 2024 | 27.77 | 27.92 | 27.44 | 27.47 | 27.27 | 4,750,500 |
Jan 19, 2024 | 27.90 | 27.90 | 27.51 | 27.77 | 27.57 | 4,709,200 |
Jan 18, 2024 | 27.90 | 27.95 | 27.55 | 27.77 | 27.57 | 4,218,800 |
Jan 17, 2024 | 28.31 | 28.64 | 27.85 | 28.05 | 27.85 | 2,961,000 |
Jan 16, 2024 | 28.41 | 28.64 | 28.30 | 28.53 | 28.32 | 4,336,000 |
Jan 12, 2024 | 28.57 | 28.65 | 28.32 | 28.57 | 28.36 | 3,150,100 |
Jan 11, 2024 | 29.13 | 29.14 | 28.27 | 28.35 | 28.14 | 5,884,600 |
Jan 10, 2024 | 29.22 | 29.46 | 29.15 | 29.25 | 29.04 | 4,137,600 |
Jan 9, 2024 | 29.24 | 29.41 | 29.12 | 29.23 | 29.02 | 2,602,400 |
Jan 8, 2024 | 29.19 | 29.42 | 29.12 | 29.41 | 29.20 | 3,560,400 |
Jan 5, 2024 | 29.03 | 29.33 | 28.92 | 29.24 | 29.03 | 3,125,500 |
Jan 4, 2024 | 29.25 | 29.44 | 29.07 | 29.08 | 28.87 | 3,655,400 |
Jan 3, 2024 | 29.02 | 29.18 | 28.88 | 29.13 | 28.92 | 3,598,200 |
Jan 2, 2024 | 28.52 | 29.06 | 28.40 | 29.01 | 28.80 | 3,902,200 |
Dec 29, 2023 | 28.46 | 28.58 | 28.35 | 28.57 | 28.36 | 2,830,700 |
Dec 28, 2023 | 28.35 | 28.61 | 28.34 | 28.56 | 28.35 | 1,863,300 |
Dec 27, 2023 | 28.42 | 28.51 | 28.27 | 28.38 | 28.17 | 2,196,800 |
Dec 26, 2023 | 28.32 | 28.62 | 28.27 | 28.50 | 28.29 | 2,524,100 |
Dec 22, 2023 | 28.46 | 28.71 | 28.35 | 28.38 | 28.17 | 2,239,300 |
Dec 21, 2023 | 28.37 | 28.63 | 28.18 | 28.30 | 28.09 | 2,855,000 |
Dec 20, 2023 | 28.89 | 28.98 | 28.29 | 28.30 | 28.09 | 4,627,700 |
Dec 19, 2023 | 28.90 | 29.00 | 28.76 | 28.97 | 28.76 | 2,342,800 |
Dec 18, 2023 | 28.98 | 29.12 | 28.72 | 28.81 | 28.60 | 3,470,200 |
Dec 15, 2023 | 29.20 | 29.45 | 28.61 | 28.86 | 28.65 | 9,030,300 |
Dec 14, 2023 | 30.55 | 30.55 | 29.64 | 29.70 | 29.48 | 6,284,300 |
Dec 13, 2023 | 29.02 | 30.23 | 28.86 | 30.20 | 29.98 | 6,219,600 |
Dec 12, 2023 | 29.13 | 29.15 | 28.80 | 29.01 | 28.80 | 3,288,900 |
Dec 11, 2023 | 28.62 | 29.06 | 28.62 | 29.05 | 28.84 | 4,078,800 |
Dec 8, 2023 | 28.80 | 28.90 | 28.50 | 28.77 | 28.56 | 5,594,400 |
Dec 7, 2023 | 28.82 | 29.14 | 28.59 | 28.76 | 28.55 | 5,405,500 |
Dec 6, 2023 | 28.71 | 28.83 | 28.45 | 28.78 | 28.57 | 4,840,800 |
Dec 5, 2023 | 28.83 | 28.86 | 28.41 | 28.56 | 28.35 | 3,948,900 |
Dec 4, 2023 | 28.59 | 29.09 | 28.52 | 28.85 | 28.64 | 6,529,600 |
Dec 1, 2023 | 28.32 | 28.81 | 28.21 | 28.79 | 28.58 | 5,747,200 |
Nov 30, 2023 | 28.03 | 28.36 | 27.83 | 28.27 | 28.06 | 5,842,900 |
Nov 29, 2023 | 28.19 | 28.28 | 27.84 | 27.89 | 27.69 | 3,129,600 |
Nov 28, 2023 | 28.00 | 28.39 | 27.87 | 28.15 | 27.94 | 2,842,800 |
Nov 27, 2023 | 27.92 | 28.07 | 27.67 | 27.95 | 27.75 | 4,174,900 |
Nov 24, 2023 | 27.85 | 27.93 | 27.68 | 27.93 | 27.73 | 1,260,800 |
Nov 22, 2023 | 27.55 | 27.83 | 27.38 | 27.79 | 27.59 | 3,047,500 |
Nov 21, 2023 | 27.58 | 27.70 | 27.38 | 27.50 | 27.30 | 2,315,700 |
Nov 20, 2023 | 27.69 | 27.75 | 27.36 | 27.59 | 27.39 | 3,001,200 |
Nov 17, 2023 | 27.87 | 27.88 | 27.59 | 27.80 | 27.60 | 3,174,100 |
Nov 16, 2023 | 27.69 | 27.93 | 27.62 | 27.66 | 27.46 | 6,325,400 |
Nov 15, 2023 | 0.20 Dividend | |||||
Nov 15, 2023 | 27.44 | 27.88 | 27.38 | 27.43 | 27.23 | 3,732,600 |
Nov 14, 2023 | 27.33 | 27.68 | 27.26 | 27.67 | 27.27 | 4,842,800 |
Nov 13, 2023 | 27.12 | 27.19 | 26.65 | 26.73 | 26.34 | 3,980,900 |
Nov 10, 2023 | 26.96 | 27.16 | 26.88 | 27.12 | 26.73 | 5,228,400 |
Nov 9, 2023 | 26.96 | 27.19 | 26.70 | 26.76 | 26.37 | 5,000,500 |
Nov 8, 2023 | 27.03 | 27.08 | 26.54 | 26.86 | 26.47 | 8,021,800 |
Nov 7, 2023 | 27.28 | 27.30 | 26.91 | 27.19 | 26.80 | 6,142,600 |
Nov 6, 2023 | 27.39 | 27.49 | 27.19 | 27.24 | 26.85 | 6,047,200 |
Nov 3, 2023 | 27.87 | 28.01 | 27.38 | 27.39 | 26.99 | 7,074,300 |
Nov 2, 2023 | 27.33 | 27.86 | 27.29 | 27.49 | 27.09 | 6,677,100 |
Nov 1, 2023 | 26.92 | 27.45 | 26.71 | 27.32 | 26.92 | 4,320,400 |
Oct 31, 2023 | 27.04 | 27.09 | 26.61 | 26.88 | 26.49 | 4,969,600 |
Oct 30, 2023 | 26.80 | 27.10 | 26.70 | 26.89 | 26.50 | 4,116,300 |
Oct 27, 2023 | 27.44 | 27.51 | 26.65 | 26.69 | 26.30 | 5,272,600 |
Oct 26, 2023 | 27.82 | 28.06 | 27.14 | 27.60 | 27.20 | 7,106,400 |
Oct 25, 2023 | 27.26 | 27.53 | 27.21 | 27.46 | 27.06 | 4,717,800 |
Oct 24, 2023 | 27.09 | 27.36 | 27.00 | 27.32 | 26.92 | 4,975,800 |
Oct 23, 2023 | 26.82 | 27.22 | 26.70 | 26.80 | 26.41 | 3,954,200 |
Oct 20, 2023 | 27.51 | 27.77 | 27.14 | 27.14 | 26.75 | 5,241,500 |
Oct 19, 2023 | 27.56 | 27.89 | 27.46 | 27.47 | 27.07 | 6,387,400 |
Oct 18, 2023 | 27.92 | 28.06 | 27.51 | 27.68 | 27.28 | 5,417,500 |
Oct 17, 2023 | 27.60 | 28.01 | 27.58 | 27.94 | 27.54 | 6,732,500 |
Oct 16, 2023 | 27.60 | 27.82 | 27.28 | 27.78 | 27.38 | 5,888,200 |
Oct 13, 2023 | 27.76 | 27.88 | 27.38 | 27.57 | 27.17 | 5,951,900 |
Oct 12, 2023 | 27.64 | 27.76 | 27.25 | 27.53 | 27.13 | 5,048,000 |
Oct 11, 2023 | 27.55 | 27.77 | 27.33 | 27.75 | 27.35 | 3,409,600 |
Oct 10, 2023 | 27.23 | 27.51 | 27.11 | 27.47 | 27.07 | 3,255,100 |
Oct 9, 2023 | 26.87 | 27.30 | 26.86 | 27.29 | 26.90 | 3,576,700 |
Oct 6, 2023 | 26.26 | 26.91 | 25.80 | 26.87 | 26.48 | 5,079,400 |
Oct 5, 2023 | 26.52 | 26.82 | 26.39 | 26.62 | 26.23 | 4,371,300 |
Oct 4, 2023 | 26.44 | 26.56 | 25.94 | 26.54 | 26.16 | 3,956,500 |
Oct 3, 2023 | 25.58 | 26.44 | 25.42 | 26.35 | 25.97 | 6,963,100 |
Oct 2, 2023 | 26.65 | 26.71 | 25.49 | 25.75 | 25.38 | 7,172,600 |
Sep 29, 2023 | 26.92 | 27.16 | 26.70 | 26.85 | 26.46 | 4,214,000 |
Sep 28, 2023 | 27.29 | 27.29 | 26.61 | 26.70 | 26.31 | 4,844,000 |
Sep 27, 2023 | 27.30 | 27.44 | 27.05 | 27.15 | 26.76 | 5,282,400 |
Sep 26, 2023 | 28.23 | 28.23 | 27.27 | 27.29 | 26.90 | 3,681,900 |
Sep 25, 2023 | 28.15 | 28.33 | 28.03 | 28.29 | 27.88 | 2,530,800 |
Sep 22, 2023 | 28.30 | 28.55 | 28.24 | 28.30 | 27.89 | 2,790,000 |
Sep 21, 2023 | 28.80 | 28.80 | 28.38 | 28.39 | 27.98 | 4,918,100 |
Sep 20, 2023 | 29.10 | 29.25 | 28.81 | 28.82 | 28.40 | 3,662,100 |
Sep 19, 2023 | 29.14 | 29.29 | 28.96 | 28.98 | 28.56 | 4,838,000 |
Sep 18, 2023 | 29.05 | 29.16 | 28.76 | 29.15 | 28.73 | 5,725,500 |
Sep 15, 2023 | 28.92 | 29.27 | 28.85 | 29.08 | 28.66 | 8,456,500 |
Sep 14, 2023 | 28.81 | 28.99 | 28.69 | 28.98 | 28.56 | 5,308,100 |
Sep 13, 2023 | 28.35 | 28.79 | 28.33 | 28.64 | 28.23 | 4,655,700 |
Sep 12, 2023 | 28.33 | 28.39 | 28.10 | 28.30 | 27.89 | 3,551,300 |
Sep 11, 2023 | 28.21 | 28.47 | 28.16 | 28.31 | 27.90 | 4,776,100 |
Sep 8, 2023 | 28.03 | 28.38 | 27.95 | 28.29 | 27.88 | 4,031,000 |
Sep 7, 2023 | 27.58 | 28.03 | 27.52 | 27.95 | 27.55 | 4,084,600 |
Sep 6, 2023 | 27.39 | 27.55 | 27.28 | 27.36 | 26.96 | 3,368,000 |
Sep 5, 2023 | 27.60 | 27.67 | 27.16 | 27.33 | 26.93 | 3,764,400 |
Sep 1, 2023 | 28.04 | 28.08 | 27.40 | 27.65 | 27.25 | 3,785,500 |
Aug 31, 2023 | 28.07 | 28.12 | 27.85 | 27.89 | 27.49 | 4,449,600 |
Aug 30, 2023 | 28.13 | 28.20 | 27.86 | 27.92 | 27.52 | 2,806,100 |
Aug 29, 2023 | 28.29 | 28.34 | 28.04 | 28.13 | 27.72 | 3,006,700 |
Aug 28, 2023 | 28.28 | 28.46 | 28.17 | 28.22 | 27.81 | 1,579,800 |
Aug 25, 2023 | 27.99 | 28.38 | 27.95 | 28.22 | 27.81 | 2,803,100 |
Aug 24, 2023 | 28.10 | 28.53 | 27.84 | 27.85 | 27.45 | 3,347,300 |
Aug 23, 2023 | 28.26 | 28.38 | 27.99 | 28.16 | 27.75 | 3,559,900 |
Aug 22, 2023 | 28.31 | 28.39 | 28.09 | 28.26 | 27.85 | 2,146,800 |
Aug 21, 2023 | 28.10 | 28.35 | 27.94 | 28.28 | 27.87 | 3,669,100 |
Aug 18, 2023 | 27.96 | 28.28 | 27.96 | 28.19 | 27.78 | 3,607,400 |
Aug 17, 2023 | 28.13 | 28.36 | 27.98 | 28.00 | 27.60 | 4,005,300 |
Aug 16, 2023 | 0.19 Dividend | |||||
Aug 16, 2023 | 28.13 | 28.32 | 28.08 | 28.11 | 27.70 | 3,389,400 |
Aug 15, 2023 | 28.60 | 28.64 | 28.17 | 28.25 | 27.65 | 3,610,400 |
Aug 14, 2023 | 28.91 | 28.99 | 28.55 | 28.77 | 28.16 | 3,321,900 |
Aug 11, 2023 | 28.71 | 28.98 | 28.63 | 28.95 | 28.34 | 2,203,000 |
Aug 10, 2023 | 29.07 | 29.21 | 28.66 | 28.75 | 28.14 | 2,308,200 |
Aug 9, 2023 | 28.87 | 29.24 | 28.84 | 28.99 | 28.38 | 3,142,000 |
Aug 8, 2023 | 29.01 | 29.06 | 28.75 | 28.92 | 28.31 | 5,389,200 |
Aug 7, 2023 | 29.09 | 29.25 | 28.97 | 29.00 | 28.39 | 3,977,700 |
Aug 4, 2023 | 29.48 | 29.53 | 28.80 | 29.03 | 28.42 | 4,259,300 |
Aug 3, 2023 | 29.59 | 29.61 | 29.20 | 29.35 | 28.73 | 4,733,500 |
Aug 2, 2023 | 29.40 | 29.80 | 29.27 | 29.74 | 29.11 | 9,228,200 |
Aug 1, 2023 | 29.72 | 29.91 | 29.48 | 29.49 | 28.87 | 12,532,600 |
Jul 31, 2023 | 30.23 | 30.39 | 30.00 | 30.09 | 29.46 | 2,853,100 |
Jul 28, 2023 | 30.44 | 30.51 | 29.89 | 30.10 | 29.47 | 4,280,200 |
Jul 27, 2023 | 31.25 | 31.37 | 30.15 | 30.36 | 29.72 | 4,724,700 |
Jul 26, 2023 | 31.09 | 31.44 | 30.98 | 31.20 | 30.54 | 2,777,800 |
Jul 25, 2023 | 30.85 | 31.16 | 30.73 | 31.10 | 30.44 | 3,195,100 |
Jul 24, 2023 | 30.92 | 30.99 | 30.68 | 30.87 | 30.22 | 2,343,300 |
Jul 21, 2023 | 30.49 | 30.93 | 30.35 | 30.91 | 30.26 | 4,152,300 |
Jul 20, 2023 | 29.88 | 30.40 | 29.66 | 30.37 | 29.73 | 2,485,100 |
Jul 19, 2023 | 29.52 | 29.89 | 29.49 | 29.82 | 29.19 | 3,816,500 |
Jul 18, 2023 | 29.67 | 30.02 | 29.28 | 29.44 | 28.82 | 7,283,000 |
Jul 17, 2023 | 30.08 | 30.08 | 29.64 | 29.68 | 29.05 | 4,221,300 |
Jul 14, 2023 | 30.45 | 30.47 | 30.07 | 30.12 | 29.48 | 2,975,300 |
Jul 13, 2023 | 30.30 | 30.49 | 30.23 | 30.43 | 29.79 | 2,703,500 |
Jul 12, 2023 | 30.00 | 30.44 | 29.90 | 30.36 | 29.72 | 2,957,300 |
Jul 11, 2023 | 29.59 | 29.90 | 29.47 | 29.88 | 29.25 | 3,008,400 |
Jul 10, 2023 | 29.43 | 29.54 | 29.27 | 29.46 | 28.84 | 4,116,600 |
Jul 7, 2023 | 29.27 | 29.58 | 29.23 | 29.48 | 28.86 | 4,111,700 |
Jul 6, 2023 | 29.43 | 29.50 | 29.17 | 29.46 | 28.84 | 3,106,900 |
Jul 5, 2023 | 29.38 | 29.94 | 29.25 | 29.63 | 29.01 | 3,479,600 |
Jul 3, 2023 | 29.06 | 29.45 | 28.94 | 29.45 | 28.83 | 1,822,200 |
Jun 30, 2023 | 28.82 | 29.15 | 28.75 | 29.15 | 28.54 | 4,141,100 |
Jun 29, 2023 | 28.53 | 28.87 | 28.41 | 28.72 | 28.11 | 2,504,400 |
Jun 28, 2023 | 29.18 | 29.18 | 28.69 | 28.73 | 28.12 | 3,192,500 |
Jun 27, 2023 | 28.92 | 29.32 | 28.92 | 29.21 | 28.59 | 3,238,400 |
Jun 26, 2023 | 28.59 | 28.94 | 28.42 | 28.92 | 28.31 | 2,349,900 |
Jun 23, 2023 | 29.17 | 29.28 | 28.45 | 28.47 | 27.87 | 4,411,400 |
Jun 22, 2023 | 29.52 | 29.58 | 28.98 | 29.11 | 28.50 | 2,071,900 |
Jun 21, 2023 | 29.02 | 29.44 | 28.61 | 29.43 | 28.81 | 3,650,900 |
Jun 20, 2023 | 29.09 | 29.24 | 28.81 | 29.08 | 28.47 | 4,400,800 |
Jun 16, 2023 | 29.28 | 29.52 | 29.16 | 29.18 | 28.56 | 6,643,400 |
Jun 15, 2023 | 29.14 | 29.39 | 28.95 | 29.27 | 28.65 | 2,666,300 |
Jun 14, 2023 | 29.13 | 29.40 | 28.94 | 29.03 | 28.42 | 2,844,000 |
Jun 13, 2023 | 28.84 | 29.24 | 28.81 | 29.19 | 28.57 | 2,802,600 |
Jun 12, 2023 | 29.41 | 29.41 | 28.99 | 29.12 | 28.51 | 4,271,300 |
Jun 9, 2023 | 29.19 | 29.22 | 28.94 | 28.95 | 28.34 | 3,530,000 |
Jun 8, 2023 | 28.89 | 29.19 | 28.64 | 29.14 | 28.53 | 4,649,900 |
Jun 7, 2023 | 28.74 | 29.05 | 28.45 | 28.97 | 28.36 | 3,048,800 |
Jun 6, 2023 | 28.70 | 28.86 | 28.35 | 28.56 | 27.96 | 3,553,100 |
Jun 5, 2023 | 28.64 | 28.99 | 28.59 | 28.75 | 28.14 | 3,120,200 |
Jun 2, 2023 | 28.22 | 28.83 | 28.20 | 28.60 | 28.00 | 4,180,300 |
Jun 1, 2023 | 28.28 | 28.39 | 27.89 | 28.38 | 27.78 | 6,403,700 |
May 31, 2023 | 28.23 | 28.36 | 27.88 | 28.21 | 27.61 | 5,915,400 |
May 30, 2023 | 28.36 | 28.44 | 28.18 | 28.18 | 27.59 | 3,534,600 |
May 26, 2023 | 28.22 | 28.36 | 28.04 | 28.34 | 27.74 | 4,770,800 |
May 25, 2023 | 28.49 | 28.52 | 28.00 | 28.26 | 27.66 | 4,308,600 |
May 24, 2023 | 28.81 | 28.93 | 28.57 | 28.62 | 28.02 | 3,828,400 |
May 23, 2023 | 28.50 | 28.91 | 28.43 | 28.86 | 28.25 | 5,387,300 |
May 22, 2023 | 28.51 | 28.79 | 28.46 | 28.55 | 27.95 | 5,003,600 |
May 19, 2023 | 28.59 | 28.86 | 28.50 | 28.59 | 27.99 | 3,883,200 |
May 18, 2023 | 28.52 | 28.62 | 28.11 | 28.44 | 27.84 | 8,559,600 |
May 17, 2023 | 0.19 Dividend | |||||
May 17, 2023 | 28.86 | 28.94 | 28.56 | 28.72 | 28.11 | 3,972,300 |
May 16, 2023 | 29.55 | 29.59 | 28.90 | 28.94 | 28.14 | 4,460,600 |
May 15, 2023 | 30.14 | 30.20 | 29.42 | 29.51 | 28.70 | 5,047,000 |
May 12, 2023 | 30.08 | 30.34 | 29.83 | 30.05 | 29.22 | 3,381,100 |
May 11, 2023 | 30.33 | 30.33 | 29.67 | 29.91 | 29.09 | 4,750,400 |
May 10, 2023 | 30.35 | 30.56 | 30.08 | 30.28 | 29.45 | 3,529,500 |
May 9, 2023 | 30.21 | 30.42 | 30.03 | 30.21 | 29.38 | 3,852,900 |
May 8, 2023 | 30.50 | 30.70 | 30.18 | 30.25 | 29.42 | 3,306,600 |
May 5, 2023 | 30.07 | 30.56 | 30.01 | 30.52 | 29.68 | 2,936,900 |
May 4, 2023 | 29.89 | 30.45 | 29.74 | 30.20 | 29.37 | 3,204,600 |
May 3, 2023 | 30.14 | 30.44 | 29.92 | 29.95 | 29.13 | 3,510,300 |
May 2, 2023 | 30.65 | 30.67 | 29.83 | 30.05 | 29.22 | 3,134,100 |
May 1, 2023 | 30.38 | 31.03 | 30.29 | 30.68 | 29.84 | 2,937,100 |
Apr 28, 2023 | 30.69 | 30.97 | 30.21 | 30.47 | 29.63 | 3,674,100 |
Apr 27, 2023 | 30.42 | 30.87 | 30.18 | 30.82 | 29.97 | 3,332,400 |
Related Tickers
CMS CMS Energy Corporation
59.34
-1.88%
LNT Alliant Energy Corporation
49.59
-1.27%
AEE Ameren Corporation
73.66
-1.47%
ETR Entergy Corporation
106.50
-0.96%
OGE OGE Energy Corp.
33.82
-1.91%
PNW Pinnacle West Capital Corporation
73.69
-0.69%
EIX Edison International
70.14
-1.39%
POR Portland General Electric Company
42.80
-1.04%
EVRG Evergy, Inc.
51.69
-1.39%
FE FirstEnergy Corp.
38.13
-1.14%