NRG Energy, Inc. (NRG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

38.42+0.14 (+0.37%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Feb 2021	38.41	39.10	37.91	38.42	38.42	3,442,100
23 Feb 2021	37.05	38.59	36.39	38.28	38.28	4,827,600
22 Feb 2021	39.24	39.33	36.68	36.90	36.90	5,256,700
19 Feb 2021	38.66	40.10	37.87	39.58	39.58	5,459,400
18 Feb 2021	39.64	39.80	37.90	37.90	37.90	4,648,600
17 Feb 2021	40.75	41.19	39.14	39.77	39.77	4,729,000
16 Feb 2021	40.65	41.40	39.56	40.59	40.59	6,736,700
12 Feb 2021	42.55	43.15	42.39	43.04	43.04	2,259,900
11 Feb 2021	43.20	43.25	42.40	42.88	42.88	2,032,100
10 Feb 2021	42.96	43.23	42.40	43.08	43.08	1,365,600
09 Feb 2021	42.16	42.76	42.11	42.69	42.69	924,900
08 Feb 2021	42.13	42.16	41.59	42.07	42.07	1,694,300
05 Feb 2021	42.20	42.52	41.66	41.84	41.84	1,984,600
04 Feb 2021	42.48	42.76	40.97	41.95	41.95	3,114,800
03 Feb 2021	42.69	42.85	42.05	42.46	42.46	2,039,800
02 Feb 2021	42.40	43.54	42.26	42.75	42.75	2,677,400
01 Feb 2021	41.67	42.63	40.86	42.23	42.23	2,361,700
29 Jan 2021	40.68	42.55	40.59	41.41	41.41	3,815,800
29 Jan 2021	0.325 Dividend
28 Jan 2021	39.85	41.86	39.58	41.22	40.90	2,169,700
27 Jan 2021	40.58	40.74	39.55	39.80	39.49	3,206,900
26 Jan 2021	41.88	42.18	40.97	41.08	40.76	1,710,400
25 Jan 2021	41.60	42.95	41.24	41.93	41.60	2,165,100
22 Jan 2021	40.67	41.71	40.46	41.53	41.20	1,501,600
21 Jan 2021	40.94	41.15	40.23	40.87	40.55	2,071,000
20 Jan 2021	41.14	41.35	40.47	40.61	40.29	2,768,500
19 Jan 2021	40.95	41.65	40.18	41.23	40.90	3,636,800
15 Jan 2021	40.00	41.19	39.78	40.82	40.50	2,238,500
14 Jan 2021	41.37	41.44	40.23	40.24	39.92	1,837,300
13 Jan 2021	40.60	41.73	40.46	41.40	41.07	2,401,500
12 Jan 2021	39.82	40.97	39.61	40.82	40.50	3,898,500
11 Jan 2021	38.59	39.83	38.50	39.72	39.41	3,490,300
08 Jan 2021	37.77	39.27	37.70	39.01	38.70	3,321,200
07 Jan 2021	37.50	37.97	36.96	37.40	37.11	2,715,500
06 Jan 2021	37.26	37.76	37.03	37.22	36.93	2,506,600
05 Jan 2021	35.90	37.14	35.73	36.81	36.52	2,240,000
04 Jan 2021	37.73	37.77	36.17	36.30	36.01	2,887,700
31 Dec 2020	36.36	37.64	36.36	37.55	37.25	2,630,000
30 Dec 2020	35.63	36.67	35.56	36.36	36.07	1,764,300
29 Dec 2020	35.42	35.67	35.16	35.55	35.27	1,365,300
28 Dec 2020	35.41	35.75	35.14	35.23	34.95	1,107,100
24 Dec 2020	35.29	35.29	34.66	35.08	34.80	732,700
23 Dec 2020	34.78	35.55	34.78	35.33	35.05	1,803,000
22 Dec 2020	33.71	34.55	33.65	34.55	34.28	1,676,100
21 Dec 2020	33.30	33.71	33.09	33.70	33.43	2,291,900
18 Dec 2020	33.79	34.08	33.62	33.79	33.52	4,427,900
17 Dec 2020	33.39	33.64	33.12	33.54	33.28	2,500,000
16 Dec 2020	33.77	33.85	33.27	33.38	33.12	1,626,900
15 Dec 2020	32.93	33.74	32.70	33.57	33.31	1,653,100
14 Dec 2020	33.62	33.84	32.53	32.63	32.37	2,240,900
11 Dec 2020	33.90	33.90	33.13	33.18	32.92	2,279,600
10 Dec 2020	33.57	33.94	33.15	33.91	33.64	1,847,600
09 Dec 2020	34.10	34.46	33.70	33.81	33.54	1,676,900
08 Dec 2020	33.79	34.07	33.64	34.01	33.74	1,356,600
07 Dec 2020	34.52	34.70	33.78	33.88	33.61	1,555,500
04 Dec 2020	33.07	34.54	33.07	34.52	34.25	2,814,300
03 Dec 2020	33.28	33.47	32.85	33.10	32.84	1,724,200
02 Dec 2020	33.29	33.64	32.80	33.60	33.34	2,151,800
01 Dec 2020	32.94	33.74	32.90	33.36	33.10	4,304,100
30 Nov 2020	32.66	33.06	32.13	32.75	32.49	4,917,300
27 Nov 2020	32.24	32.62	32.06	32.51	32.25	1,419,800
25 Nov 2020	31.73	32.31	31.58	32.25	32.00	2,483,700
24 Nov 2020	31.17	31.82	30.86	31.78	31.53	2,570,100
23 Nov 2020	30.62	30.99	30.59	30.81	30.57	2,340,800
20 Nov 2020	30.95	31.00	30.47	30.54	30.30	2,729,200
19 Nov 2020	31.43	31.46	30.58	30.97	30.73	2,704,900
18 Nov 2020	32.00	32.46	31.33	31.34	31.09	2,508,100
17 Nov 2020	32.50	32.65	31.85	31.89	31.64	2,295,500
16 Nov 2020	32.67	32.92	32.19	32.65	32.39	2,091,600
13 Nov 2020	31.32	32.28	31.31	32.14	31.89	2,289,000
12 Nov 2020	32.08	32.23	31.06	31.19	30.94	2,119,700
11 Nov 2020	32.91	33.04	32.01	32.22	31.97	2,934,100
10 Nov 2020	32.12	32.85	31.99	32.61	32.35	2,377,300
09 Nov 2020	32.92	33.56	31.89	31.92	31.67	3,362,200
06 Nov 2020	32.13	32.35	31.09	31.23	30.98	2,506,600
05 Nov 2020	32.81	33.30	31.93	32.12	31.87	2,563,900
04 Nov 2020	32.93	32.94	32.33	32.71	32.45	3,138,500
03 Nov 2020	32.65	33.32	32.53	32.73	32.47	2,004,300
02 Nov 2020	32.04	32.33	31.64	32.17	31.92	2,103,100
30 Oct 2020	31.08	31.72	30.93	31.62	31.37	2,947,500
30 Oct 2020	0.3 Dividend
29 Oct 2020	31.01	31.74	30.59	31.44	30.89	2,472,100
28 Oct 2020	32.38	32.77	31.09	31.13	30.59	2,605,700
27 Oct 2020	33.83	33.98	33.04	33.04	32.47	2,305,000
26 Oct 2020	33.33	33.95	33.17	33.78	33.19	1,643,800
23 Oct 2020	33.40	33.76	33.16	33.67	33.09	1,343,500
22 Oct 2020	32.53	33.32	32.09	33.18	32.60	1,667,000
21 Oct 2020	33.04	33.11	32.48	32.53	31.97	2,015,400
20 Oct 2020	33.57	33.72	33.06	33.18	32.60	1,931,500
19 Oct 2020	33.84	34.14	33.29	33.40	32.82	1,822,600
16 Oct 2020	34.07	34.22	33.67	33.69	33.11	2,199,400
15 Oct 2020	33.20	34.40	33.10	34.04	33.45	1,921,300
14 Oct 2020	33.26	34.07	33.18	33.71	33.13	2,568,300
13 Oct 2020	32.70	33.36	32.52	33.21	32.63	2,817,200
12 Oct 2020	32.35	33.02	32.04	32.76	32.19	2,345,900
09 Oct 2020	32.53	32.67	32.06	32.27	31.71	2,999,600
08 Oct 2020	31.48	32.41	31.44	32.35	31.79	1,828,800
07 Oct 2020	31.13	31.53	31.04	31.39	30.85	1,945,000
06 Oct 2020	31.31	31.55	30.90	31.10	30.56	1,408,200
05 Oct 2020	31.15	31.59	30.88	31.27	30.73	2,018,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,969.67+45.09(+1.54%)

Nikkei30,168.27+496.57(+1.67%)

Hang Seng30,115.01+396.77(+1.34%)

NRG Energy, Inc. (NRG)

Straits Times Index
2,969.67
+45.09(+1.54%)

Nikkei
30,168.27
+496.57(+1.67%)

Hang Seng
30,115.01
+396.77(+1.34%)