NRG Energy, Inc. (NRG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

28.96-0.19 (-0.65%)

As of 10:54AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sep 2020	29.21	29.50	28.92	28.96	28.96	283,023
21 Sep 2020	29.47	29.60	28.75	29.15	29.15	2,592,100
18 Sep 2020	30.41	30.57	29.83	29.93	29.93	3,561,800
17 Sep 2020	30.56	30.56	29.93	30.54	30.54	2,359,000
16 Sep 2020	30.60	31.44	30.52	30.92	30.92	1,841,500
15 Sep 2020	31.67	31.80	30.47	30.60	30.60	2,376,700
14 Sep 2020	31.70	31.90	31.37	31.54	31.54	1,676,000
11 Sep 2020	31.50	31.68	31.15	31.61	31.61	1,788,100
10 Sep 2020	32.25	32.45	31.30	31.38	31.38	2,186,000
09 Sep 2020	32.27	32.88	32.19	32.36	32.36	2,236,200
08 Sep 2020	33.22	33.32	31.89	31.96	31.96	3,110,900
04 Sep 2020	34.33	34.48	33.22	33.38	33.38	2,125,600
03 Sep 2020	35.60	36.00	33.95	34.23	34.23	3,417,000
02 Sep 2020	34.25	35.51	34.01	35.41	35.41	1,431,200
01 Sep 2020	34.33	34.47	33.84	34.17	34.17	2,185,400
31 Aug 2020	34.33	34.71	34.18	34.41	34.41	2,085,600
28 Aug 2020	33.73	34.33	33.62	34.29	34.29	1,569,100
27 Aug 2020	33.95	34.25	33.51	33.73	33.73	2,530,700
26 Aug 2020	34.35	34.35	33.57	33.94	33.94	1,405,600
25 Aug 2020	34.93	35.02	34.26	34.56	34.56	1,176,000
24 Aug 2020	34.68	34.83	34.02	34.70	34.70	1,390,800
21 Aug 2020	34.70	34.95	34.51	34.53	34.53	1,767,100
20 Aug 2020	35.20	35.41	34.54	34.65	34.65	1,621,100
19 Aug 2020	36.24	36.28	35.37	35.41	35.41	2,342,500
18 Aug 2020	35.30	36.35	35.30	36.09	36.09	2,927,400
17 Aug 2020	34.91	35.68	34.81	35.30	35.30	2,016,400
14 Aug 2020	35.18	35.22	34.88	34.94	34.94	1,226,900
13 Aug 2020	35.17	35.39	34.86	35.29	35.29	1,328,600
12 Aug 2020	35.08	35.49	34.89	35.26	35.26	2,108,200
11 Aug 2020	35.18	35.66	34.72	34.90	34.90	2,224,800
10 Aug 2020	34.44	35.26	34.40	34.98	34.98	2,984,400
07 Aug 2020	33.81	34.57	33.81	34.28	34.28	1,941,400
06 Aug 2020	33.44	34.12	33.42	33.98	33.98	1,432,600
05 Aug 2020	34.18	34.41	33.44	33.56	33.56	1,823,400
04 Aug 2020	33.55	34.10	33.55	34.03	34.03	1,988,900
03 Aug 2020	33.71	33.79	33.17	33.47	33.47	1,532,900
31 Jul 2020	33.28	33.84	33.04	33.81	33.81	1,914,100
31 Jul 2020	0.3 Dividend
30 Jul 2020	33.28	33.92	32.72	33.85	33.55	2,329,800
29 Jul 2020	33.76	33.92	33.28	33.64	33.34	1,795,900
28 Jul 2020	33.60	34.21	33.39	33.74	33.44	1,830,900
27 Jul 2020	34.57	35.55	33.64	33.74	33.44	3,406,000
24 Jul 2020	33.00	34.23	32.35	34.19	33.89	5,891,100
23 Jul 2020	33.58	33.79	33.06	33.23	32.94	3,177,500
22 Jul 2020	33.31	33.76	32.94	33.59	33.29	2,689,500
21 Jul 2020	33.41	33.84	33.21	33.53	33.23	1,937,100
20 Jul 2020	33.54	33.81	33.12	33.42	33.12	2,225,900
17 Jul 2020	34.08	34.17	33.42	33.72	33.42	1,590,400
16 Jul 2020	34.03	34.42	33.74	33.84	33.54	1,597,300
15 Jul 2020	34.26	34.58	33.95	34.02	33.72	1,737,900
14 Jul 2020	33.12	34.06	33.12	33.84	33.54	2,430,800
13 Jul 2020	33.06	33.63	32.78	33.23	32.94	2,440,000
10 Jul 2020	32.25	32.98	32.20	32.96	32.67	1,677,700
09 Jul 2020	33.06	33.06	31.66	32.31	32.02	2,339,200
08 Jul 2020	32.83	33.38	32.60	33.19	32.90	2,200,500
07 Jul 2020	32.72	32.93	32.42	32.75	32.46	2,782,600
06 Jul 2020	33.21	33.45	32.77	33.03	32.74	1,443,100
02 Jul 2020	33.50	33.86	32.68	32.79	32.50	1,847,200
01 Jul 2020	32.59	33.31	32.41	33.15	32.86	1,748,200
30 Jun 2020	32.84	32.85	32.28	32.56	32.27	2,012,600
29 Jun 2020	31.86	32.96	31.26	32.94	32.65	2,523,500
26 Jun 2020	32.59	32.59	31.24	31.57	31.29	4,581,900
25 Jun 2020	32.38	32.76	31.96	32.63	32.34	2,935,200
24 Jun 2020	32.71	32.99	32.07	32.57	32.28	2,928,700
23 Jun 2020	34.41	34.46	32.95	33.00	32.71	2,368,800
22 Jun 2020	33.99	34.31	33.18	34.15	33.85	2,443,500
19 Jun 2020	34.19	34.30	33.45	34.08	33.78	4,540,100
18 Jun 2020	33.39	33.84	33.15	33.63	33.33	1,886,300
17 Jun 2020	33.88	34.09	33.19	33.59	33.29	2,601,600
16 Jun 2020	34.37	34.80	33.56	33.76	33.46	2,237,500
15 Jun 2020	32.96	33.51	32.05	33.31	33.01	2,684,600
12 Jun 2020	34.59	34.80	33.04	33.68	33.38	3,070,800
11 Jun 2020	35.31	35.38	33.69	33.77	33.47	3,303,500
10 Jun 2020	36.34	36.74	35.73	36.19	35.87	2,744,900
09 Jun 2020	37.57	37.75	36.31	36.40	36.08	1,985,100
08 Jun 2020	36.83	38.27	36.80	38.16	37.82	2,784,800
05 Jun 2020	36.09	37.05	35.66	36.72	36.39	4,298,200
04 Jun 2020	36.20	36.47	35.03	35.44	35.13	3,377,300
03 Jun 2020	36.29	36.62	36.08	36.38	36.06	3,021,000
02 Jun 2020	36.42	36.51	35.81	35.90	35.58	2,319,100
01 Jun 2020	36.06	36.41	35.65	36.09	35.77	1,692,900
29 May 2020	36.38	36.46	35.45	36.05	35.73	3,487,200
28 May 2020	36.47	36.88	35.82	36.44	36.12	2,298,100
27 May 2020	36.11	36.75	35.68	35.97	35.65	2,344,900
26 May 2020	36.58	37.09	35.59	35.74	35.42	2,330,400
22 May 2020	35.29	35.73	35.08	35.72	35.40	1,524,100
21 May 2020	35.50	35.96	35.23	35.30	34.99	1,905,300
20 May 2020	35.93	36.78	35.40	35.50	35.19	2,650,700
19 May 2020	35.27	36.03	35.03	35.35	35.04	2,427,600
18 May 2020	33.52	35.83	33.25	35.53	35.22	3,769,600
15 May 2020	32.39	32.93	32.01	32.60	32.31	2,708,200
14 May 2020	31.29	32.71	30.69	32.65	32.36	2,665,700
13 May 2020	31.94	32.05	31.12	31.75	31.47	3,145,300
12 May 2020	32.58	32.85	32.05	32.07	31.79	3,764,000
11 May 2020	32.43	32.76	31.89	32.50	32.21	2,625,300
08 May 2020	32.50	33.39	32.29	32.77	32.48	2,407,600
07 May 2020	32.63	33.03	31.40	32.12	31.84	4,350,100
06 May 2020	33.05	33.06	32.18	32.78	32.49	2,553,500
05 May 2020	33.32	34.11	32.88	32.89	32.60	2,798,200
04 May 2020	32.74	33.11	32.06	32.95	32.66	2,200,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,463.29-22.42(-0.90%)

S&P 5003,289.41+8.35(+0.25%)

Dow27,132.40-15.30(-0.06%)

NRG Energy, Inc. (NRG)

Straits Times Index
2,463.29
-22.42(-0.90%)

S&P 500
3,289.41
+8.35(+0.25%)

Dow
27,132.40
-15.30(-0.06%)