Mail

NRG - NRG Energy, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	32.16	33.36	31.68	33.30	33.30	6,747,200
01 June 2023	34.43	34.43	32.09	32.40	32.40	7,721,000
31 May 2023	33.89	34.10	32.90	33.79	33.79	16,179,500
30 May 2023	34.16	34.39	33.80	34.05	34.05	4,478,800
26 May 2023	33.48	33.94	32.92	33.94	33.94	6,586,600
25 May 2023	33.95	33.95	32.94	33.46	33.46	5,126,300
24 May 2023	33.71	34.18	33.22	33.99	33.99	3,633,200
23 May 2023	34.07	34.07	33.53	33.81	33.81	5,510,900
22 May 2023	33.58	34.23	33.30	34.03	34.03	4,913,900
19 May 2023	33.62	34.20	33.28	33.49	33.49	2,766,700
18 May 2023	33.09	33.52	32.64	33.46	33.46	3,605,100
17 May 2023	33.86	33.86	32.73	33.41	33.41	6,236,700
16 May 2023	34.09	34.28	33.38	33.51	33.51	8,308,300
15 May 2023	35.11	35.17	32.87	33.78	33.78	12,745,400
12 May 2023	31.06	33.06	30.62	32.79	32.79	7,645,900
11 May 2023	32.06	32.07	30.86	31.04	31.04	5,276,700
10 May 2023	31.60	32.29	31.34	32.15	32.15	5,739,300
09 May 2023	31.14	31.64	31.06	31.30	31.30	5,847,900
08 May 2023	31.47	31.63	31.07	31.31	31.31	5,725,700
05 May 2023	31.52	31.62	30.85	31.28	31.28	5,937,400
04 May 2023	33.01	33.29	30.52	31.38	31.38	11,045,700
03 May 2023	33.60	34.13	33.32	33.44	33.44	3,842,000
02 May 2023	33.98	33.98	33.00	33.33	33.33	3,600,100
01 May 2023	34.06	34.45	33.87	34.00	34.00	2,398,800
28 Apr 2023	33.50	34.21	33.50	34.17	34.17	1,901,000
28 Apr 2023	0.378 Dividend
27 Apr 2023	33.46	34.15	33.46	34.07	33.69	2,494,000
26 Apr 2023	33.78	33.97	33.30	33.40	33.03	3,409,800
25 Apr 2023	34.88	34.97	34.00	34.06	33.68	2,199,800
24 Apr 2023	34.38	35.03	34.08	35.00	34.61	2,497,400
21 Apr 2023	34.62	34.70	34.17	34.40	34.02	1,826,500
20 Apr 2023	34.85	34.91	34.53	34.57	34.19	2,127,400
19 Apr 2023	34.49	35.01	34.19	34.84	34.45	3,597,700
18 Apr 2023	35.15	35.22	34.35	34.66	34.28	5,163,500
17 Apr 2023	35.49	35.51	34.80	35.11	34.72	6,666,000
14 Apr 2023	35.57	35.98	34.94	35.21	34.82	3,442,200
13 Apr 2023	35.67	36.14	35.50	35.91	35.51	2,896,900
12 Apr 2023	35.84	36.32	35.64	35.76	35.36	2,973,100
11 Apr 2023	35.42	35.95	35.32	35.68	35.28	2,385,400
10 Apr 2023	34.66	35.30	34.53	35.18	34.79	1,875,700
06 Apr 2023	34.62	34.89	34.48	34.82	34.43	2,270,500
05 Apr 2023	33.50	34.45	33.37	34.41	34.03	1,992,300
04 Apr 2023	33.75	33.85	33.04	33.55	33.18	2,338,500
03 Apr 2023	34.35	34.39	33.66	33.87	33.49	2,539,100
31 Mar 2023	33.58	34.33	33.40	34.29	33.91	3,529,200
30 Mar 2023	33.47	33.65	33.22	33.45	33.08	3,919,200
29 Mar 2023	32.91	33.28	32.80	33.18	32.81	2,311,200
28 Mar 2023	32.28	32.95	32.28	32.64	32.28	2,163,100
27 Mar 2023	31.73	32.35	31.57	32.26	31.90	3,991,900
24 Mar 2023	30.65	31.51	30.50	31.49	31.14	3,571,000
23 Mar 2023	32.03	32.23	30.76	31.01	30.67	3,830,600
22 Mar 2023	33.06	33.17	31.91	31.96	31.61	3,367,000
21 Mar 2023	33.77	34.01	33.06	33.19	32.82	5,179,200
20 Mar 2023	32.57	33.92	32.06	33.63	33.26	8,578,500
17 Mar 2023	31.88	31.94	31.08	31.48	31.13	11,156,100
16 Mar 2023	30.48	31.98	30.25	31.61	31.26	7,914,500
15 Mar 2023	31.27	31.27	30.57	30.82	30.48	7,202,200
14 Mar 2023	31.47	32.08	31.19	31.58	31.23	8,759,000
13 Mar 2023	31.08	32.20	30.83	30.88	30.54	4,084,600
10 Mar 2023	32.88	33.06	31.56	31.63	31.28	3,963,200
09 Mar 2023	33.94	34.03	32.94	33.01	32.64	3,221,700
08 Mar 2023	34.38	34.47	33.62	33.93	33.55	2,870,000
07 Mar 2023	34.38	34.87	34.19	34.28	33.90	3,823,100
06 Mar 2023	33.85	34.60	33.82	34.38	34.00	4,683,100
03 Mar 2023	33.01	33.93	32.62	33.64	33.27	3,127,600
02 Mar 2023	33.00	33.06	32.57	32.75	32.39	3,355,400
01 Mar 2023	32.53	33.03	32.43	33.02	32.65	3,057,200
28 Feb 2023	32.99	33.34	32.64	32.79	32.43	4,249,000
27 Feb 2023	33.88	34.13	33.00	33.02	32.65	4,286,600
24 Feb 2023	33.16	33.75	32.98	33.60	33.23	3,798,700
23 Feb 2023	33.10	33.78	33.09	33.51	33.14	5,426,500
22 Feb 2023	33.90	34.02	33.06	33.15	32.78	4,113,600
21 Feb 2023	34.01	34.70	34.01	34.06	33.68	3,539,300
17 Feb 2023	34.03	34.48	33.68	34.22	33.84	5,295,900
16 Feb 2023	35.21	35.31	33.58	34.08	33.70	9,220,700
15 Feb 2023	34.78	35.87	34.77	35.83	35.43	4,299,800
14 Feb 2023	35.55	35.61	34.81	35.10	34.71	3,506,800
13 Feb 2023	34.71	35.62	34.70	35.56	35.17	2,831,400
10 Feb 2023	34.46	34.95	34.24	34.86	34.47	3,164,900
09 Feb 2023	34.80	35.13	34.29	34.39	34.01	5,367,300
08 Feb 2023	34.81	34.95	34.54	34.79	34.40	2,957,300
07 Feb 2023	34.55	35.18	34.21	35.01	34.62	3,162,800
06 Feb 2023	34.21	34.75	33.90	34.68	34.30	3,641,400
03 Feb 2023	34.74	35.02	34.20	34.43	34.05	2,910,300
02 Feb 2023	34.83	35.47	34.62	34.95	34.56	3,840,900
01 Feb 2023	34.00	34.75	33.59	34.60	34.22	3,155,800
31 Jan 2023	33.37	34.30	33.20	34.22	33.84	8,191,500
31 Jan 2023	0.378 Dividend
30 Jan 2023	33.60	34.02	33.44	33.55	32.80	3,267,900
27 Jan 2023	33.50	33.80	33.17	33.75	33.00	2,937,000
26 Jan 2023	33.31	33.50	32.84	33.49	32.75	5,119,800
25 Jan 2023	32.66	33.20	32.27	33.15	32.41	4,950,700
24 Jan 2023	32.58	32.97	31.98	32.90	32.17	2,931,300
23 Jan 2023	32.52	32.87	32.37	32.42	31.70	5,232,600
20 Jan 2023	30.98	32.28	30.67	32.21	31.49	3,682,300
19 Jan 2023	31.55	31.69	30.82	31.03	30.34	2,648,600
18 Jan 2023	32.33	32.47	31.57	31.63	30.93	2,212,500
17 Jan 2023	31.95	32.39	31.91	32.15	31.44	3,147,900
13 Jan 2023	32.23	32.56	31.28	31.88	31.17	3,723,800
12 Jan 2023	32.46	32.88	32.10	32.62	31.89	2,810,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...