Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Sep 202029.2129.5028.9228.9628.96283,023
21 Sep 202029.4729.6028.7529.1529.152,592,100
18 Sep 202030.4130.5729.8329.9329.933,561,800
17 Sep 202030.5630.5629.9330.5430.542,359,000
16 Sep 202030.6031.4430.5230.9230.921,841,500
15 Sep 202031.6731.8030.4730.6030.602,376,700
14 Sep 202031.7031.9031.3731.5431.541,676,000
11 Sep 202031.5031.6831.1531.6131.611,788,100
10 Sep 202032.2532.4531.3031.3831.382,186,000
09 Sep 202032.2732.8832.1932.3632.362,236,200
08 Sep 202033.2233.3231.8931.9631.963,110,900
04 Sep 202034.3334.4833.2233.3833.382,125,600
03 Sep 202035.6036.0033.9534.2334.233,417,000
02 Sep 202034.2535.5134.0135.4135.411,431,200
01 Sep 202034.3334.4733.8434.1734.172,185,400
31 Aug 202034.3334.7134.1834.4134.412,085,600
28 Aug 202033.7334.3333.6234.2934.291,569,100
27 Aug 202033.9534.2533.5133.7333.732,530,700
26 Aug 202034.3534.3533.5733.9433.941,405,600
25 Aug 202034.9335.0234.2634.5634.561,176,000
24 Aug 202034.6834.8334.0234.7034.701,390,800
21 Aug 202034.7034.9534.5134.5334.531,767,100
20 Aug 202035.2035.4134.5434.6534.651,621,100
19 Aug 202036.2436.2835.3735.4135.412,342,500
18 Aug 202035.3036.3535.3036.0936.092,927,400
17 Aug 202034.9135.6834.8135.3035.302,016,400
14 Aug 202035.1835.2234.8834.9434.941,226,900
13 Aug 202035.1735.3934.8635.2935.291,328,600
12 Aug 202035.0835.4934.8935.2635.262,108,200
11 Aug 202035.1835.6634.7234.9034.902,224,800
10 Aug 202034.4435.2634.4034.9834.982,984,400
07 Aug 202033.8134.5733.8134.2834.281,941,400
06 Aug 202033.4434.1233.4233.9833.981,432,600
05 Aug 202034.1834.4133.4433.5633.561,823,400
04 Aug 202033.5534.1033.5534.0334.031,988,900
03 Aug 202033.7133.7933.1733.4733.471,532,900
31 Jul 202033.2833.8433.0433.8133.811,914,100
31 Jul 20200.3 Dividend
30 Jul 202033.2833.9232.7233.8533.552,329,800
29 Jul 202033.7633.9233.2833.6433.341,795,900
28 Jul 202033.6034.2133.3933.7433.441,830,900
27 Jul 202034.5735.5533.6433.7433.443,406,000
24 Jul 202033.0034.2332.3534.1933.895,891,100
23 Jul 202033.5833.7933.0633.2332.943,177,500
22 Jul 202033.3133.7632.9433.5933.292,689,500
21 Jul 202033.4133.8433.2133.5333.231,937,100
20 Jul 202033.5433.8133.1233.4233.122,225,900
17 Jul 202034.0834.1733.4233.7233.421,590,400
16 Jul 202034.0334.4233.7433.8433.541,597,300
15 Jul 202034.2634.5833.9534.0233.721,737,900
14 Jul 202033.1234.0633.1233.8433.542,430,800
13 Jul 202033.0633.6332.7833.2332.942,440,000
10 Jul 202032.2532.9832.2032.9632.671,677,700
09 Jul 202033.0633.0631.6632.3132.022,339,200
08 Jul 202032.8333.3832.6033.1932.902,200,500
07 Jul 202032.7232.9332.4232.7532.462,782,600
06 Jul 202033.2133.4532.7733.0332.741,443,100
02 Jul 202033.5033.8632.6832.7932.501,847,200
01 Jul 202032.5933.3132.4133.1532.861,748,200
30 Jun 202032.8432.8532.2832.5632.272,012,600
29 Jun 202031.8632.9631.2632.9432.652,523,500
26 Jun 202032.5932.5931.2431.5731.294,581,900
25 Jun 202032.3832.7631.9632.6332.342,935,200
24 Jun 202032.7132.9932.0732.5732.282,928,700
23 Jun 202034.4134.4632.9533.0032.712,368,800
22 Jun 202033.9934.3133.1834.1533.852,443,500
19 Jun 202034.1934.3033.4534.0833.784,540,100
18 Jun 202033.3933.8433.1533.6333.331,886,300
17 Jun 202033.8834.0933.1933.5933.292,601,600
16 Jun 202034.3734.8033.5633.7633.462,237,500
15 Jun 202032.9633.5132.0533.3133.012,684,600
12 Jun 202034.5934.8033.0433.6833.383,070,800
11 Jun 202035.3135.3833.6933.7733.473,303,500
10 Jun 202036.3436.7435.7336.1935.872,744,900
09 Jun 202037.5737.7536.3136.4036.081,985,100
08 Jun 202036.8338.2736.8038.1637.822,784,800
05 Jun 202036.0937.0535.6636.7236.394,298,200
04 Jun 202036.2036.4735.0335.4435.133,377,300
03 Jun 202036.2936.6236.0836.3836.063,021,000
02 Jun 202036.4236.5135.8135.9035.582,319,100
01 Jun 202036.0636.4135.6536.0935.771,692,900
29 May 202036.3836.4635.4536.0535.733,487,200
28 May 202036.4736.8835.8236.4436.122,298,100
27 May 202036.1136.7535.6835.9735.652,344,900
26 May 202036.5837.0935.5935.7435.422,330,400
22 May 202035.2935.7335.0835.7235.401,524,100
21 May 202035.5035.9635.2335.3034.991,905,300
20 May 202035.9336.7835.4035.5035.192,650,700
19 May 202035.2736.0335.0335.3535.042,427,600
18 May 202033.5235.8333.2535.5335.223,769,600
15 May 202032.3932.9332.0132.6032.312,708,200
14 May 202031.2932.7130.6932.6532.362,665,700
13 May 202031.9432.0531.1231.7531.473,145,300
12 May 202032.5832.8532.0532.0731.793,764,000
11 May 202032.4332.7631.8932.5032.212,625,300
08 May 202032.5033.3932.2932.7732.482,407,600
07 May 202032.6333.0331.4032.1231.844,350,100
06 May 202033.0533.0632.1832.7832.492,553,500
05 May 202033.3234.1132.8832.8932.602,798,200
04 May 202032.7433.1132.0632.9532.662,200,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...