NRG - NRG Energy, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202034.0334.4133.8334.0934.09455,972
15 Jul 202034.2634.5833.9534.0234.021,737,900
14 Jul 202033.1234.0633.1233.8433.842,430,800
13 Jul 202033.0633.6332.7833.2333.232,440,000
10 Jul 202032.2532.9832.2032.9632.961,677,700
09 Jul 202033.0633.0631.6632.3132.312,339,200
08 Jul 202032.8333.3832.6033.1933.192,200,500
07 Jul 202032.7232.9332.4232.7532.752,782,600
06 Jul 202033.2133.4532.7733.0333.031,443,100
02 Jul 202033.5033.8632.6832.7932.791,847,200
01 Jul 202032.5933.3132.4133.1533.151,748,200
30 Jun 202032.8432.8532.2832.5632.562,012,600
29 Jun 202031.8632.9631.2632.9432.942,523,500
26 Jun 202032.5932.5931.2431.5731.574,581,900
25 Jun 202032.3832.7631.9632.6332.632,935,200
24 Jun 202032.7132.9932.0732.5732.572,928,700
23 Jun 202034.4134.4632.9533.0033.002,368,800
22 Jun 202033.9934.3133.1834.1534.152,443,500
19 Jun 202034.1934.3033.4534.0834.084,540,100
18 Jun 202033.3933.8433.1533.6333.631,886,300
17 Jun 202033.8834.0933.1933.5933.592,601,600
16 Jun 202034.3734.8033.5633.7633.762,237,500
15 Jun 202032.9633.5132.0533.3133.312,684,600
12 Jun 202034.5934.8033.0433.6833.683,070,800
11 Jun 202035.3135.3833.6933.7733.773,303,500
10 Jun 202036.3436.7435.7336.1936.192,744,900
09 Jun 202037.5737.7536.3136.4036.401,985,100
08 Jun 202036.8338.2736.8038.1638.162,784,800
05 Jun 202036.0937.0535.6636.7236.724,298,200
04 Jun 202036.2036.4735.0335.4435.443,377,300
03 Jun 202036.2936.6236.0836.3836.383,021,000
02 Jun 202036.4236.5135.8135.9035.902,319,100
01 Jun 202036.0636.4135.6536.0936.091,692,900
29 May 202036.3836.4635.4536.0536.053,487,200
28 May 202036.4736.8835.8236.4436.442,298,100
27 May 202036.1136.7535.6835.9735.972,344,900
26 May 202036.5837.0935.5935.7435.742,330,400
22 May 202035.2935.7335.0835.7235.721,524,100
21 May 202035.5035.9635.2335.3035.301,905,300
20 May 202035.9336.7835.4035.5035.502,650,700
19 May 202035.2736.0335.0335.3535.352,427,600
18 May 202033.5235.8333.2535.5335.533,769,600
15 May 202032.3932.9332.0132.6032.602,708,200
14 May 202031.2932.7130.6932.6532.652,665,700
13 May 202031.9432.0531.1231.7531.753,145,300
12 May 202032.5832.8532.0532.0732.073,764,000
11 May 202032.4332.7631.8932.5032.502,625,300
08 May 202032.5033.3932.2932.7732.772,407,600
07 May 202032.6333.0331.4032.1232.124,350,100
06 May 202033.0533.0632.1832.7832.782,553,500
05 May 202033.3234.1132.8832.8932.892,798,200
04 May 202032.7433.1132.0632.9532.952,200,700
01 May 202032.9233.0332.2532.9732.971,812,500
30 Apr 202034.1634.2332.9433.5333.532,636,600
30 Apr 20200.3 Dividend
29 Apr 202034.7235.1334.0534.6434.343,530,400
28 Apr 202034.8135.6433.4733.7133.423,463,200
27 Apr 202033.2433.8332.7233.6833.392,376,900
24 Apr 202031.7732.8131.4532.6032.322,481,200
23 Apr 202031.2531.6530.8331.2330.962,170,300
22 Apr 202030.9231.3330.2331.0930.823,442,200
21 Apr 202029.9130.9829.7530.3130.052,488,600
20 Apr 202030.7131.8730.5131.0330.763,348,500
17 Apr 202030.3731.5930.1631.3731.103,055,900
16 Apr 202029.5029.8928.6129.6929.434,127,300
15 Apr 202029.4129.8729.0629.5029.242,733,900
14 Apr 202030.4630.7729.5030.4130.152,359,200
13 Apr 202030.4730.7529.2229.9829.722,122,100
09 Apr 202030.2231.8030.1530.7630.494,052,900
08 Apr 202027.4529.8427.2029.4529.192,547,400
07 Apr 202028.6429.1227.2727.3627.123,158,500
06 Apr 202027.6227.8126.4127.2427.002,995,900
03 Apr 202027.5028.1225.7526.2125.986,458,700
02 Apr 202026.6728.0326.0727.7927.556,675,100
01 Apr 202026.3326.9725.3026.8426.613,880,500
31 Mar 202028.6328.6326.9727.2627.022,981,400
30 Mar 202029.6530.0027.5128.4528.203,588,900
27 Mar 202026.8330.3926.7429.5529.293,399,400
26 Mar 202026.5928.7226.2028.2428.003,597,500
25 Mar 202025.8327.4724.3326.2926.064,666,500
24 Mar 202023.4926.0223.3525.7625.544,211,500
23 Mar 202023.1023.1020.9722.1621.975,404,600
20 Mar 202024.3925.6822.9223.3123.116,080,800
19 Mar 202021.9824.3020.5523.9523.743,611,600
18 Mar 202021.6222.2719.5421.9921.805,335,200
17 Mar 202025.5326.5323.2423.5723.374,547,800
16 Mar 202025.6628.5724.7524.8924.673,893,800
13 Mar 202028.3828.8925.8628.8528.605,398,200
12 Mar 202027.9829.4526.4626.6026.376,385,500
11 Mar 202031.2931.4729.2130.0029.745,745,400
10 Mar 202031.3232.3730.4632.3532.074,503,900
09 Mar 202031.5331.8729.3330.1329.874,954,700
06 Mar 202032.9834.4432.8334.3234.023,078,700
05 Mar 202034.5535.1033.8534.3534.053,471,000
04 Mar 202033.7735.5033.7235.4535.144,961,200
03 Mar 202034.2234.9733.0533.3033.013,208,800
02 Mar 202033.3134.1932.8634.1733.873,885,200
28 Feb 202033.6533.6531.9033.2132.926,020,200
27 Feb 202034.8535.4233.5134.5034.203,885,300
26 Feb 202036.1536.3035.0335.0534.753,559,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...