Singapore markets open in 7 hours 25 minutes

NRG Energy, Inc. (NRG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.29-0.22 (-0.68%)
As of 12:35PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202032.6633.0632.1332.2932.291,454,215
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 202029.9530.9229.8130.7430.453,044,100
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
25 Aug 202034.9335.0234.2634.5634.231,176,000
24 Aug 202034.6834.8334.0234.7034.371,390,800
21 Aug 202034.7034.9534.5134.5334.201,767,100
20 Aug 202035.2035.4134.5434.6534.321,621,100
19 Aug 202036.2436.2835.3735.4135.072,342,500
18 Aug 202035.3036.3535.3036.0935.752,927,400
17 Aug 202034.9135.6834.8135.3034.962,016,400
14 Aug 202035.1835.2234.8834.9434.611,226,900
13 Aug 202035.1735.3934.8635.2934.951,328,600
12 Aug 202035.0835.4934.8935.2634.922,108,200
11 Aug 202035.1835.6634.7234.9034.572,224,800
10 Aug 202034.4435.2634.4034.9834.652,984,400
07 Aug 202033.8134.5733.8134.2833.951,941,400
06 Aug 202033.4434.1233.4233.9833.661,432,600
05 Aug 202034.1834.4133.4433.5633.241,823,400
04 Aug 202033.5534.1033.5534.0333.711,988,900
03 Aug 202033.7133.7933.1733.4733.151,532,900
31 Jul 202033.2833.8433.0433.8133.491,914,100
31 Jul 20200.3 Dividend
30 Jul 202033.2833.9232.7233.8533.232,329,800
29 Jul 202033.7633.9233.2833.6433.021,795,900
28 Jul 202033.6034.2133.3933.7433.121,830,900
27 Jul 202034.5735.5533.6433.7433.123,406,000
24 Jul 202033.0034.2332.3534.1933.565,891,100
23 Jul 202033.5833.7933.0633.2332.623,177,500
22 Jul 202033.3133.7632.9433.5932.972,689,500
21 Jul 202033.4133.8433.2133.5332.921,937,100
20 Jul 202033.5433.8133.1233.4232.812,225,900
17 Jul 202034.0834.1733.4233.7233.101,590,400
16 Jul 202034.0334.4233.7433.8433.221,597,300
15 Jul 202034.2634.5833.9534.0233.401,737,900
14 Jul 202033.1234.0633.1233.8433.222,430,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...