Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,500.22 -2,904.55 (-4.37%) CMC Crypto 200
1,350.18 -32.39 (-2.34%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 71.82 | 73.38 | 71.36 | 72.61 | 72.61 | 3,193,300 |
| 23 Apr 2024 | 70.85 | 72.18 | 70.61 | 71.49 | 71.49 | 2,800,300 |
| 22 Apr 2024 | 70.51 | 71.58 | 70.05 | 70.39 | 70.39 | 2,871,600 |
| 19 Apr 2024 | 70.28 | 71.45 | 69.11 | 69.97 | 69.97 | 3,986,800 |
| 18 Apr 2024 | 73.65 | 74.07 | 70.45 | 70.52 | 70.52 | 4,119,400 |
| 17 Apr 2024 | 74.33 | 74.56 | 70.35 | 73.42 | 73.42 | 4,217,000 |
| 16 Apr 2024 | 73.08 | 74.91 | 72.52 | 74.52 | 74.52 | 3,125,800 |
| 15 Apr 2024 | 74.60 | 76.54 | 72.64 | 72.95 | 72.95 | 3,903,000 |
| 12 Apr 2024 | 74.32 | 76.11 | 73.54 | 73.93 | 73.93 | 4,281,300 |
| 11 Apr 2024 | 73.68 | 74.84 | 72.72 | 74.59 | 74.59 | 3,657,200 |
| 10 Apr 2024 | 71.94 | 74.72 | 71.63 | 73.18 | 73.18 | 5,151,200 |
| 09 Apr 2024 | 74.19 | 74.74 | 71.39 | 72.77 | 72.77 | 3,186,900 |
| 08 Apr 2024 | 72.30 | 73.84 | 72.13 | 73.81 | 73.81 | 3,315,500 |
| 05 Apr 2024 | 71.00 | 73.08 | 70.74 | 72.77 | 72.77 | 3,256,300 |
| 04 Apr 2024 | 72.43 | 73.13 | 70.48 | 70.70 | 70.70 | 4,514,700 |
| 03 Apr 2024 | 69.17 | 73.02 | 69.17 | 72.01 | 72.01 | 5,367,400 |
| 02 Apr 2024 | 69.50 | 69.56 | 67.91 | 68.60 | 68.60 | 3,194,800 |
| 01 Apr 2024 | 67.60 | 70.19 | 66.90 | 70.15 | 70.15 | 3,718,100 |
| 28 Mar 2024 | 66.40 | 67.85 | 66.39 | 67.69 | 67.69 | 2,571,800 |
| 27 Mar 2024 | 66.43 | 66.90 | 66.00 | 66.62 | 66.62 | 2,595,400 |
| 26 Mar 2024 | 68.05 | 68.50 | 65.86 | 65.88 | 65.88 | 3,471,900 |
| 25 Mar 2024 | 67.75 | 68.57 | 67.47 | 68.13 | 68.13 | 3,696,800 |
| 22 Mar 2024 | 67.27 | 67.71 | 66.98 | 67.17 | 67.17 | 2,196,700 |
| 21 Mar 2024 | 67.64 | 67.95 | 66.55 | 67.04 | 67.04 | 3,171,300 |
| 20 Mar 2024 | 66.59 | 67.96 | 66.33 | 67.14 | 67.14 | 3,537,900 |
| 19 Mar 2024 | 64.71 | 66.95 | 63.84 | 66.66 | 66.66 | 5,480,100 |
| 18 Mar 2024 | 64.55 | 66.15 | 63.84 | 65.00 | 65.00 | 6,886,700 |
| 15 Mar 2024 | 63.04 | 64.81 | 62.56 | 63.93 | 63.93 | 17,145,800 |
| 14 Mar 2024 | 62.59 | 64.49 | 62.40 | 63.39 | 63.39 | 4,970,000 |
| 13 Mar 2024 | 62.49 | 63.67 | 62.14 | 62.44 | 62.44 | 5,874,800 |
| 12 Mar 2024 | 60.40 | 62.33 | 60.23 | 62.30 | 62.30 | 2,915,400 |
| 11 Mar 2024 | 60.66 | 60.80 | 59.50 | 60.45 | 60.45 | 2,574,800 |
| 08 Mar 2024 | 60.65 | 60.98 | 60.03 | 60.73 | 60.73 | 3,058,700 |
| 07 Mar 2024 | 61.87 | 61.89 | 60.26 | 60.62 | 60.62 | 3,659,300 |
| 06 Mar 2024 | 60.51 | 61.50 | 59.65 | 61.46 | 61.46 | 4,651,200 |
| 05 Mar 2024 | 57.73 | 60.36 | 57.65 | 60.01 | 60.01 | 7,916,000 |
| 04 Mar 2024 | 56.44 | 58.01 | 55.96 | 57.69 | 57.69 | 5,358,800 |
| 01 Mar 2024 | 55.78 | 56.76 | 55.50 | 56.71 | 56.71 | 4,522,700 |
| 29 Feb 2024 | 54.70 | 55.40 | 54.12 | 55.32 | 55.32 | 4,440,800 |
| 28 Feb 2024 | 53.49 | 56.09 | 52.96 | 54.70 | 54.70 | 4,724,900 |
| 27 Feb 2024 | 52.82 | 54.07 | 52.57 | 54.04 | 54.04 | 3,572,200 |
| 26 Feb 2024 | 51.60 | 53.07 | 51.58 | 52.77 | 52.77 | 3,759,900 |
| 23 Feb 2024 | 52.33 | 52.33 | 51.49 | 51.55 | 51.55 | 3,043,800 |
| 22 Feb 2024 | 52.05 | 52.17 | 51.71 | 51.88 | 51.88 | 2,815,400 |
| 21 Feb 2024 | 51.80 | 52.16 | 51.49 | 51.87 | 51.87 | 1,994,100 |
| 20 Feb 2024 | 51.55 | 52.30 | 51.42 | 51.70 | 51.70 | 2,388,200 |
| 16 Feb 2024 | 51.84 | 52.68 | 51.80 | 51.90 | 51.90 | 1,862,200 |
| 15 Feb 2024 | 52.21 | 52.49 | 51.79 | 52.02 | 52.02 | 2,125,200 |
| 14 Feb 2024 | 52.49 | 52.72 | 51.89 | 52.06 | 52.06 | 2,055,500 |
| 13 Feb 2024 | 51.55 | 52.34 | 51.31 | 51.92 | 51.92 | 2,265,300 |
| 12 Feb 2024 | 52.42 | 52.60 | 51.26 | 51.76 | 51.76 | 2,521,600 |
| 09 Feb 2024 | 52.28 | 52.57 | 51.98 | 52.37 | 52.37 | 1,875,300 |
| 08 Feb 2024 | 52.92 | 53.19 | 51.94 | 52.35 | 52.35 | 2,834,700 |
| 07 Feb 2024 | 53.64 | 53.84 | 52.29 | 52.99 | 52.99 | 3,920,300 |
| 06 Feb 2024 | 53.68 | 53.94 | 53.13 | 53.52 | 53.52 | 2,250,900 |
| 05 Feb 2024 | 54.28 | 54.48 | 53.44 | 53.68 | 53.68 | 3,277,000 |
| 02 Feb 2024 | 53.93 | 55.36 | 53.70 | 54.73 | 54.73 | 2,890,900 |
| 01 Feb 2024 | 53.08 | 54.61 | 52.87 | 54.25 | 54.25 | 2,907,600 |
| 31 Jan 2024 | 53.78 | 54.12 | 52.62 | 53.04 | 53.04 | 7,182,200 |
| 31 Jan 2024 | 0.408 Dividend | |||||
| 30 Jan 2024 | 54.39 | 54.64 | 53.70 | 54.03 | 53.62 | 2,397,300 |
| 29 Jan 2024 | 54.31 | 54.69 | 53.45 | 54.45 | 54.04 | 2,840,900 |
| 26 Jan 2024 | 53.74 | 54.27 | 53.53 | 54.25 | 53.84 | 2,463,000 |
| 25 Jan 2024 | 52.75 | 53.71 | 52.59 | 53.69 | 53.28 | 3,403,400 |
| 24 Jan 2024 | 52.90 | 52.91 | 51.83 | 52.03 | 51.64 | 4,963,600 |
| 23 Jan 2024 | 52.70 | 52.80 | 52.29 | 52.59 | 52.19 | 2,159,800 |
| 22 Jan 2024 | 52.71 | 53.08 | 52.20 | 52.69 | 52.29 | 2,904,100 |
| 19 Jan 2024 | 51.09 | 52.54 | 50.94 | 52.52 | 52.12 | 3,050,900 |
| 18 Jan 2024 | 51.05 | 51.19 | 50.43 | 50.96 | 50.58 | 2,982,700 |
| 17 Jan 2024 | 50.65 | 52.03 | 50.51 | 51.23 | 50.84 | 3,126,700 |
| 16 Jan 2024 | 50.45 | 51.27 | 50.24 | 50.94 | 50.56 | 3,341,700 |
| 12 Jan 2024 | 50.88 | 51.00 | 50.45 | 50.72 | 50.34 | 2,655,800 |
| 11 Jan 2024 | 50.88 | 50.88 | 50.23 | 50.51 | 50.13 | 2,933,800 |
| 10 Jan 2024 | 51.83 | 52.02 | 50.91 | 50.94 | 50.56 | 3,257,200 |
| 09 Jan 2024 | 51.94 | 52.09 | 51.52 | 51.72 | 51.33 | 3,163,300 |
| 08 Jan 2024 | 51.89 | 52.42 | 51.51 | 52.24 | 51.85 | 2,855,200 |
| 05 Jan 2024 | 51.39 | 51.85 | 51.30 | 51.73 | 51.34 | 2,502,500 |
| 04 Jan 2024 | 51.87 | 52.11 | 51.28 | 51.29 | 50.90 | 2,048,900 |
| 03 Jan 2024 | 51.35 | 51.76 | 51.00 | 51.67 | 51.28 | 3,400,800 |
| 02 Jan 2024 | 51.50 | 51.89 | 50.94 | 51.25 | 50.86 | 4,995,800 |
| 29 Dec 2023 | 51.71 | 52.16 | 51.51 | 51.70 | 51.31 | 2,387,700 |
| 28 Dec 2023 | 51.24 | 51.92 | 51.12 | 51.86 | 51.47 | 1,753,700 |
| 27 Dec 2023 | 50.70 | 51.26 | 50.70 | 51.22 | 50.83 | 1,735,400 |
| 26 Dec 2023 | 50.00 | 51.01 | 50.00 | 50.81 | 50.43 | 1,786,500 |
| 22 Dec 2023 | 50.20 | 50.23 | 49.75 | 50.00 | 49.62 | 2,251,700 |
| 21 Dec 2023 | 49.63 | 50.13 | 49.53 | 50.09 | 49.71 | 3,504,000 |
| 20 Dec 2023 | 49.87 | 50.34 | 49.35 | 49.38 | 49.01 | 2,517,700 |
| 19 Dec 2023 | 49.41 | 50.20 | 49.38 | 50.04 | 49.66 | 3,534,600 |
| 18 Dec 2023 | 48.64 | 49.46 | 48.64 | 49.29 | 48.92 | 4,394,800 |
| 15 Dec 2023 | 48.15 | 49.11 | 48.00 | 48.76 | 48.39 | 6,301,700 |
| 14 Dec 2023 | 48.97 | 49.17 | 47.88 | 48.21 | 47.85 | 3,478,500 |
| 13 Dec 2023 | 48.70 | 49.17 | 48.46 | 48.75 | 48.38 | 3,431,600 |
| 12 Dec 2023 | 47.71 | 48.81 | 47.60 | 48.70 | 48.33 | 3,459,700 |
| 11 Dec 2023 | 47.72 | 47.97 | 47.61 | 47.88 | 47.52 | 2,127,600 |
| 08 Dec 2023 | 47.34 | 47.83 | 47.34 | 47.81 | 47.45 | 3,289,600 |
| 07 Dec 2023 | 47.51 | 47.87 | 47.22 | 47.47 | 47.11 | 2,156,800 |
| 06 Dec 2023 | 48.39 | 48.73 | 47.52 | 47.53 | 47.17 | 3,025,500 |
| 05 Dec 2023 | 48.04 | 48.68 | 47.82 | 48.26 | 47.90 | 3,773,000 |
| 04 Dec 2023 | 47.95 | 48.54 | 47.59 | 48.08 | 47.72 | 2,762,800 |
| 01 Dec 2023 | 47.72 | 48.39 | 47.71 | 48.37 | 48.00 | 3,010,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.