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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2020	32.66	33.06	32.13	32.29	32.29	1,454,215
27 Nov 2020	32.24	32.62	32.06	32.51	32.51	1,419,800
25 Nov 2020	31.73	32.31	31.58	32.25	32.25	2,483,700
24 Nov 2020	31.17	31.82	30.86	31.78	31.78	2,570,100
23 Nov 2020	30.62	30.99	30.59	30.81	30.81	2,340,800
20 Nov 2020	30.95	31.00	30.47	30.54	30.54	2,729,200
19 Nov 2020	31.43	31.46	30.58	30.97	30.97	2,704,900
18 Nov 2020	32.00	32.46	31.33	31.34	31.34	2,508,100
17 Nov 2020	32.50	32.65	31.85	31.89	31.89	2,295,500
16 Nov 2020	32.67	32.92	32.19	32.65	32.65	2,091,600
13 Nov 2020	31.32	32.28	31.31	32.14	32.14	2,289,000
12 Nov 2020	32.08	32.23	31.06	31.19	31.19	2,119,700
11 Nov 2020	32.91	33.04	32.01	32.22	32.22	2,934,100
10 Nov 2020	32.12	32.85	31.99	32.61	32.61	2,377,300
09 Nov 2020	32.92	33.56	31.89	31.92	31.92	3,362,200
06 Nov 2020	32.13	32.35	31.09	31.23	31.23	2,506,600
05 Nov 2020	32.81	33.30	31.93	32.12	32.12	2,563,900
04 Nov 2020	32.93	32.94	32.33	32.71	32.71	3,138,500
03 Nov 2020	32.65	33.32	32.53	32.73	32.73	2,004,300
02 Nov 2020	32.04	32.33	31.64	32.17	32.17	2,103,100
30 Oct 2020	31.08	31.72	30.93	31.62	31.62	2,947,500
30 Oct 2020	0.3 Dividend
29 Oct 2020	31.01	31.74	30.59	31.44	31.14	2,472,100
28 Oct 2020	32.38	32.77	31.09	31.13	30.83	2,605,700
27 Oct 2020	33.83	33.98	33.04	33.04	32.72	2,305,000
26 Oct 2020	33.33	33.95	33.17	33.78	33.46	1,643,800
23 Oct 2020	33.40	33.76	33.16	33.67	33.35	1,343,500
22 Oct 2020	32.53	33.32	32.09	33.18	32.86	1,667,000
21 Oct 2020	33.04	33.11	32.48	32.53	32.22	2,015,400
20 Oct 2020	33.57	33.72	33.06	33.18	32.86	1,931,500
19 Oct 2020	33.84	34.14	33.29	33.40	33.08	1,822,600
16 Oct 2020	34.07	34.22	33.67	33.69	33.37	2,199,400
15 Oct 2020	33.20	34.40	33.10	34.04	33.72	1,921,300
14 Oct 2020	33.26	34.07	33.18	33.71	33.39	2,568,300
13 Oct 2020	32.70	33.36	32.52	33.21	32.89	2,817,200
12 Oct 2020	32.35	33.02	32.04	32.76	32.45	2,345,900
09 Oct 2020	32.53	32.67	32.06	32.27	31.96	2,999,600
08 Oct 2020	31.48	32.41	31.44	32.35	32.04	1,828,800
07 Oct 2020	31.13	31.53	31.04	31.39	31.09	1,945,000
06 Oct 2020	31.31	31.55	30.90	31.10	30.80	1,408,200
05 Oct 2020	31.15	31.59	30.88	31.27	30.97	2,018,200
02 Oct 2020	30.25	31.17	29.95	31.06	30.76	1,826,800
01 Oct 2020	30.79	30.93	30.24	30.63	30.34	2,224,900
30 Sep 2020	29.95	30.92	29.81	30.74	30.45	3,044,100
29 Sep 2020	29.76	30.07	29.43	29.70	29.42	2,255,500
28 Sep 2020	29.85	30.09	29.48	29.52	29.24	2,087,700
25 Sep 2020	28.83	29.62	28.74	29.52	29.24	1,659,100
24 Sep 2020	28.49	29.11	28.22	29.03	28.75	2,441,900
23 Sep 2020	28.97	29.22	28.50	28.52	28.25	1,885,100
22 Sep 2020	29.21	29.50	28.62	28.84	28.56	2,220,900
21 Sep 2020	29.47	29.60	28.75	29.15	28.87	2,592,100
18 Sep 2020	30.41	30.57	29.83	29.93	29.64	3,561,800
17 Sep 2020	30.56	30.56	29.93	30.54	30.25	2,359,000
16 Sep 2020	30.60	31.44	30.52	30.92	30.62	1,841,500
15 Sep 2020	31.67	31.80	30.47	30.60	30.31	2,376,700
14 Sep 2020	31.70	31.90	31.37	31.54	31.24	1,676,000
11 Sep 2020	31.50	31.68	31.15	31.61	31.31	1,788,100
10 Sep 2020	32.25	32.45	31.30	31.38	31.08	2,186,000
09 Sep 2020	32.27	32.88	32.19	32.36	32.05	2,236,200
08 Sep 2020	33.22	33.32	31.89	31.96	31.66	3,110,900
04 Sep 2020	34.33	34.48	33.22	33.38	33.06	2,125,600
03 Sep 2020	35.60	36.00	33.95	34.23	33.90	3,417,000
02 Sep 2020	34.25	35.51	34.01	35.41	35.07	1,431,200
01 Sep 2020	34.33	34.47	33.84	34.17	33.84	2,185,400
31 Aug 2020	34.33	34.71	34.18	34.41	34.08	2,085,600
28 Aug 2020	33.73	34.33	33.62	34.29	33.96	1,569,100
27 Aug 2020	33.95	34.25	33.51	33.73	33.41	2,530,700
26 Aug 2020	34.35	34.35	33.57	33.94	33.62	1,405,600
25 Aug 2020	34.93	35.02	34.26	34.56	34.23	1,176,000
24 Aug 2020	34.68	34.83	34.02	34.70	34.37	1,390,800
21 Aug 2020	34.70	34.95	34.51	34.53	34.20	1,767,100
20 Aug 2020	35.20	35.41	34.54	34.65	34.32	1,621,100
19 Aug 2020	36.24	36.28	35.37	35.41	35.07	2,342,500
18 Aug 2020	35.30	36.35	35.30	36.09	35.75	2,927,400
17 Aug 2020	34.91	35.68	34.81	35.30	34.96	2,016,400
14 Aug 2020	35.18	35.22	34.88	34.94	34.61	1,226,900
13 Aug 2020	35.17	35.39	34.86	35.29	34.95	1,328,600
12 Aug 2020	35.08	35.49	34.89	35.26	34.92	2,108,200
11 Aug 2020	35.18	35.66	34.72	34.90	34.57	2,224,800
10 Aug 2020	34.44	35.26	34.40	34.98	34.65	2,984,400
07 Aug 2020	33.81	34.57	33.81	34.28	33.95	1,941,400
06 Aug 2020	33.44	34.12	33.42	33.98	33.66	1,432,600
05 Aug 2020	34.18	34.41	33.44	33.56	33.24	1,823,400
04 Aug 2020	33.55	34.10	33.55	34.03	33.71	1,988,900
03 Aug 2020	33.71	33.79	33.17	33.47	33.15	1,532,900
31 Jul 2020	33.28	33.84	33.04	33.81	33.49	1,914,100
31 Jul 2020	0.3 Dividend
30 Jul 2020	33.28	33.92	32.72	33.85	33.23	2,329,800
29 Jul 2020	33.76	33.92	33.28	33.64	33.02	1,795,900
28 Jul 2020	33.60	34.21	33.39	33.74	33.12	1,830,900
27 Jul 2020	34.57	35.55	33.64	33.74	33.12	3,406,000
24 Jul 2020	33.00	34.23	32.35	34.19	33.56	5,891,100
23 Jul 2020	33.58	33.79	33.06	33.23	32.62	3,177,500
22 Jul 2020	33.31	33.76	32.94	33.59	32.97	2,689,500
21 Jul 2020	33.41	33.84	33.21	33.53	32.92	1,937,100
20 Jul 2020	33.54	33.81	33.12	33.42	32.81	2,225,900
17 Jul 2020	34.08	34.17	33.42	33.72	33.10	1,590,400
16 Jul 2020	34.03	34.42	33.74	33.84	33.22	1,597,300
15 Jul 2020	34.26	34.58	33.95	34.02	33.40	1,737,900
14 Jul 2020	33.12	34.06	33.12	33.84	33.22	2,430,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,805.95-49.87(-1.75%)

S&P 5003,611.73-26.62(-0.73%)

Dow29,563.75-346.62(-1.16%)

NRG Energy, Inc. (NRG)

Straits Times Index
2,805.95
-49.87(-1.75%)

S&P 500
3,611.73
-26.62(-0.73%)

Dow
29,563.75
-346.62(-1.16%)