Singapore markets closed

NRG Energy, Inc. (NRG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.80+0.56 (+1.39%)
As of 1:33PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 202140.0040.8539.7840.8040.801,078,779
14 Jan 202141.3741.4440.2340.2440.241,837,300
13 Jan 202140.6041.7340.4641.4041.402,401,500
12 Jan 202139.8240.9739.6140.8240.823,898,500
11 Jan 202138.5939.8338.5039.7239.723,490,300
08 Jan 202137.7739.2737.7039.0139.013,320,800
07 Jan 202137.5037.9736.9637.4037.402,715,500
06 Jan 202137.2637.7637.0337.2237.222,506,600
05 Jan 202135.9037.1435.7336.8136.812,240,000
04 Jan 202137.7337.7736.1736.3036.302,887,700
31 Dec 202036.3637.6436.3637.5537.552,630,000
30 Dec 202035.6336.6735.5636.3636.361,764,300
29 Dec 202035.4235.6735.1635.5535.551,365,300
28 Dec 202035.4135.7535.1435.2335.231,107,100
24 Dec 202035.2935.2934.6635.0835.08732,700
23 Dec 202034.7835.5534.7835.3335.331,803,000
22 Dec 202033.7134.5533.6534.5534.551,676,100
21 Dec 202033.3033.7133.0933.7033.702,291,900
18 Dec 202033.7934.0833.6233.7933.794,427,900
17 Dec 202033.3933.6433.1233.5433.542,500,000
16 Dec 202033.7733.8533.2733.3833.381,626,900
15 Dec 202032.9333.7432.7033.5733.571,653,100
14 Dec 202033.6233.8432.5332.6332.632,240,900
11 Dec 202033.9033.9033.1333.1833.182,279,600
10 Dec 202033.5733.9433.1533.9133.911,847,600
09 Dec 202034.1034.4633.7033.8133.811,676,900
08 Dec 202033.7934.0733.6434.0134.011,356,600
07 Dec 202034.5234.7033.7833.8833.881,555,500
04 Dec 202033.0734.5433.0734.5234.522,814,300
03 Dec 202033.2833.4732.8533.1033.101,724,200
02 Dec 202033.2933.6432.8033.6033.602,151,800
01 Dec 202032.9433.7432.9033.3633.364,304,100
30 Nov 202032.6633.0632.1332.7532.754,917,300
27 Nov 202032.2432.6232.0632.5132.511,419,800
25 Nov 202031.7332.3131.5832.2532.252,483,700
24 Nov 202031.1731.8230.8631.7831.782,570,100
23 Nov 202030.6230.9930.5930.8130.812,340,800
20 Nov 202030.9531.0030.4730.5430.542,729,200
19 Nov 202031.4331.4630.5830.9730.972,704,900
18 Nov 202032.0032.4631.3331.3431.342,508,100
17 Nov 202032.5032.6531.8531.8931.892,295,500
16 Nov 202032.6732.9232.1932.6532.652,091,600
13 Nov 202031.3232.2831.3132.1432.142,289,000
12 Nov 202032.0832.2331.0631.1931.192,119,700
11 Nov 202032.9133.0432.0132.2232.222,934,100
10 Nov 202032.1232.8531.9932.6132.612,377,300
09 Nov 202032.9233.5631.8931.9231.923,362,200
06 Nov 202032.1332.3531.0931.2331.232,506,600
05 Nov 202032.8133.3031.9332.1232.122,563,900
04 Nov 202032.9332.9432.3332.7132.713,138,500
03 Nov 202032.6533.3232.5332.7332.732,004,300
02 Nov 202032.0432.3331.6432.1732.172,103,100
30 Oct 202031.0831.7230.9331.6231.622,947,500
30 Oct 20200.3 Dividend
29 Oct 202031.0131.7430.5931.4431.142,472,100
28 Oct 202032.3832.7731.0931.1330.832,605,700
27 Oct 202033.8333.9833.0433.0432.722,305,000
26 Oct 202033.3333.9533.1733.7833.461,643,800
23 Oct 202033.4033.7633.1633.6733.351,343,500
22 Oct 202032.5333.3232.0933.1832.861,667,000
21 Oct 202033.0433.1132.4832.5332.222,015,400
20 Oct 202033.5733.7233.0633.1832.861,931,500
19 Oct 202033.8434.1433.2933.4033.081,822,600
16 Oct 202034.0734.2233.6733.6933.372,199,400
15 Oct 202033.2034.4033.1034.0433.721,921,300
14 Oct 202033.2634.0733.1833.7133.392,568,300
13 Oct 202032.7033.3632.5233.2132.892,817,200
12 Oct 202032.3533.0232.0432.7632.452,345,900
09 Oct 202032.5332.6732.0632.2731.962,999,600
08 Oct 202031.4832.4131.4432.3532.041,828,800
07 Oct 202031.1331.5331.0431.3931.091,945,000
06 Oct 202031.3131.5530.9031.1030.801,408,200
05 Oct 202031.1531.5930.8831.2730.972,018,200
02 Oct 202030.2531.1729.9531.0630.761,826,800
01 Oct 202030.7930.9330.2430.6330.342,224,900
30 Sep 202029.9530.9229.8130.7430.453,045,700
29 Sep 202029.7630.0729.4329.7029.422,255,500
28 Sep 202029.8530.0929.4829.5229.242,087,700
25 Sep 202028.8329.6228.7429.5229.241,659,100
24 Sep 202028.4929.1128.2229.0328.752,441,900
23 Sep 202028.9729.2228.5028.5228.251,885,100
22 Sep 202029.2129.5028.6228.8428.562,220,900
21 Sep 202029.4729.6028.7529.1528.872,592,100
18 Sep 202030.4130.5729.8329.9329.643,561,800
17 Sep 202030.5630.5629.9330.5430.252,359,000
16 Sep 202030.6031.4430.5230.9230.621,841,500
15 Sep 202031.6731.8030.4730.6030.312,376,700
14 Sep 202031.7031.9031.3731.5431.241,676,000
11 Sep 202031.5031.6831.1531.6131.311,788,100
10 Sep 202032.2532.4531.3031.3831.082,186,000
09 Sep 202032.2732.8832.1932.3632.052,236,200
08 Sep 202033.2233.3231.8931.9631.663,110,900
04 Sep 202034.3334.4833.2233.3833.062,125,600
03 Sep 202035.6036.0033.9534.2333.903,417,000
02 Sep 202034.2535.5134.0135.4135.071,431,200
01 Sep 202034.3334.4733.8434.1733.842,185,400
31 Aug 202034.3334.7134.1834.4134.082,085,600
28 Aug 202033.7334.3333.6234.2933.961,569,100
27 Aug 202033.9534.2533.5133.7333.412,530,700
26 Aug 202034.3534.3533.5733.9433.621,405,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...