Mail

NRG - NRG Energy, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Jul 2020	34.03	34.41	33.83	34.09	34.09	455,972
15 Jul 2020	34.26	34.58	33.95	34.02	34.02	1,737,900
14 Jul 2020	33.12	34.06	33.12	33.84	33.84	2,430,800
13 Jul 2020	33.06	33.63	32.78	33.23	33.23	2,440,000
10 Jul 2020	32.25	32.98	32.20	32.96	32.96	1,677,700
09 Jul 2020	33.06	33.06	31.66	32.31	32.31	2,339,200
08 Jul 2020	32.83	33.38	32.60	33.19	33.19	2,200,500
07 Jul 2020	32.72	32.93	32.42	32.75	32.75	2,782,600
06 Jul 2020	33.21	33.45	32.77	33.03	33.03	1,443,100
02 Jul 2020	33.50	33.86	32.68	32.79	32.79	1,847,200
01 Jul 2020	32.59	33.31	32.41	33.15	33.15	1,748,200
30 Jun 2020	32.84	32.85	32.28	32.56	32.56	2,012,600
29 Jun 2020	31.86	32.96	31.26	32.94	32.94	2,523,500
26 Jun 2020	32.59	32.59	31.24	31.57	31.57	4,581,900
25 Jun 2020	32.38	32.76	31.96	32.63	32.63	2,935,200
24 Jun 2020	32.71	32.99	32.07	32.57	32.57	2,928,700
23 Jun 2020	34.41	34.46	32.95	33.00	33.00	2,368,800
22 Jun 2020	33.99	34.31	33.18	34.15	34.15	2,443,500
19 Jun 2020	34.19	34.30	33.45	34.08	34.08	4,540,100
18 Jun 2020	33.39	33.84	33.15	33.63	33.63	1,886,300
17 Jun 2020	33.88	34.09	33.19	33.59	33.59	2,601,600
16 Jun 2020	34.37	34.80	33.56	33.76	33.76	2,237,500
15 Jun 2020	32.96	33.51	32.05	33.31	33.31	2,684,600
12 Jun 2020	34.59	34.80	33.04	33.68	33.68	3,070,800
11 Jun 2020	35.31	35.38	33.69	33.77	33.77	3,303,500
10 Jun 2020	36.34	36.74	35.73	36.19	36.19	2,744,900
09 Jun 2020	37.57	37.75	36.31	36.40	36.40	1,985,100
08 Jun 2020	36.83	38.27	36.80	38.16	38.16	2,784,800
05 Jun 2020	36.09	37.05	35.66	36.72	36.72	4,298,200
04 Jun 2020	36.20	36.47	35.03	35.44	35.44	3,377,300
03 Jun 2020	36.29	36.62	36.08	36.38	36.38	3,021,000
02 Jun 2020	36.42	36.51	35.81	35.90	35.90	2,319,100
01 Jun 2020	36.06	36.41	35.65	36.09	36.09	1,692,900
29 May 2020	36.38	36.46	35.45	36.05	36.05	3,487,200
28 May 2020	36.47	36.88	35.82	36.44	36.44	2,298,100
27 May 2020	36.11	36.75	35.68	35.97	35.97	2,344,900
26 May 2020	36.58	37.09	35.59	35.74	35.74	2,330,400
22 May 2020	35.29	35.73	35.08	35.72	35.72	1,524,100
21 May 2020	35.50	35.96	35.23	35.30	35.30	1,905,300
20 May 2020	35.93	36.78	35.40	35.50	35.50	2,650,700
19 May 2020	35.27	36.03	35.03	35.35	35.35	2,427,600
18 May 2020	33.52	35.83	33.25	35.53	35.53	3,769,600
15 May 2020	32.39	32.93	32.01	32.60	32.60	2,708,200
14 May 2020	31.29	32.71	30.69	32.65	32.65	2,665,700
13 May 2020	31.94	32.05	31.12	31.75	31.75	3,145,300
12 May 2020	32.58	32.85	32.05	32.07	32.07	3,764,000
11 May 2020	32.43	32.76	31.89	32.50	32.50	2,625,300
08 May 2020	32.50	33.39	32.29	32.77	32.77	2,407,600
07 May 2020	32.63	33.03	31.40	32.12	32.12	4,350,100
06 May 2020	33.05	33.06	32.18	32.78	32.78	2,553,500
05 May 2020	33.32	34.11	32.88	32.89	32.89	2,798,200
04 May 2020	32.74	33.11	32.06	32.95	32.95	2,200,700
01 May 2020	32.92	33.03	32.25	32.97	32.97	1,812,500
30 Apr 2020	34.16	34.23	32.94	33.53	33.53	2,636,600
30 Apr 2020	0.3 Dividend
29 Apr 2020	34.72	35.13	34.05	34.64	34.34	3,530,400
28 Apr 2020	34.81	35.64	33.47	33.71	33.42	3,463,200
27 Apr 2020	33.24	33.83	32.72	33.68	33.39	2,376,900
24 Apr 2020	31.77	32.81	31.45	32.60	32.32	2,481,200
23 Apr 2020	31.25	31.65	30.83	31.23	30.96	2,170,300
22 Apr 2020	30.92	31.33	30.23	31.09	30.82	3,442,200
21 Apr 2020	29.91	30.98	29.75	30.31	30.05	2,488,600
20 Apr 2020	30.71	31.87	30.51	31.03	30.76	3,348,500
17 Apr 2020	30.37	31.59	30.16	31.37	31.10	3,055,900
16 Apr 2020	29.50	29.89	28.61	29.69	29.43	4,127,300
15 Apr 2020	29.41	29.87	29.06	29.50	29.24	2,733,900
14 Apr 2020	30.46	30.77	29.50	30.41	30.15	2,359,200
13 Apr 2020	30.47	30.75	29.22	29.98	29.72	2,122,100
09 Apr 2020	30.22	31.80	30.15	30.76	30.49	4,052,900
08 Apr 2020	27.45	29.84	27.20	29.45	29.19	2,547,400
07 Apr 2020	28.64	29.12	27.27	27.36	27.12	3,158,500
06 Apr 2020	27.62	27.81	26.41	27.24	27.00	2,995,900
03 Apr 2020	27.50	28.12	25.75	26.21	25.98	6,458,700
02 Apr 2020	26.67	28.03	26.07	27.79	27.55	6,675,100
01 Apr 2020	26.33	26.97	25.30	26.84	26.61	3,880,500
31 Mar 2020	28.63	28.63	26.97	27.26	27.02	2,981,400
30 Mar 2020	29.65	30.00	27.51	28.45	28.20	3,588,900
27 Mar 2020	26.83	30.39	26.74	29.55	29.29	3,399,400
26 Mar 2020	26.59	28.72	26.20	28.24	28.00	3,597,500
25 Mar 2020	25.83	27.47	24.33	26.29	26.06	4,666,500
24 Mar 2020	23.49	26.02	23.35	25.76	25.54	4,211,500
23 Mar 2020	23.10	23.10	20.97	22.16	21.97	5,404,600
20 Mar 2020	24.39	25.68	22.92	23.31	23.11	6,080,800
19 Mar 2020	21.98	24.30	20.55	23.95	23.74	3,611,600
18 Mar 2020	21.62	22.27	19.54	21.99	21.80	5,335,200
17 Mar 2020	25.53	26.53	23.24	23.57	23.37	4,547,800
16 Mar 2020	25.66	28.57	24.75	24.89	24.67	3,893,800
13 Mar 2020	28.38	28.89	25.86	28.85	28.60	5,398,200
12 Mar 2020	27.98	29.45	26.46	26.60	26.37	6,385,500
11 Mar 2020	31.29	31.47	29.21	30.00	29.74	5,745,400
10 Mar 2020	31.32	32.37	30.46	32.35	32.07	4,503,900
09 Mar 2020	31.53	31.87	29.33	30.13	29.87	4,954,700
06 Mar 2020	32.98	34.44	32.83	34.32	34.02	3,078,700
05 Mar 2020	34.55	35.10	33.85	34.35	34.05	3,471,000
04 Mar 2020	33.77	35.50	33.72	35.45	35.14	4,961,200
03 Mar 2020	34.22	34.97	33.05	33.30	33.01	3,208,800
02 Mar 2020	33.31	34.19	32.86	34.17	33.87	3,885,200
28 Feb 2020	33.65	33.65	31.90	33.21	32.92	6,020,200
27 Feb 2020	34.85	35.42	33.51	34.50	34.20	3,885,300
26 Feb 2020	36.15	36.30	35.03	35.05	34.75	3,559,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...