Australia markets closed

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.04+1.27 (+2.41%)
At close: 04:00PM EST
54.64 +0.60 (+1.11%)
After hours: 07:53PM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202452.8254.0752.5754.0454.043,572,200
26 Feb 202451.6053.0751.5852.7752.773,759,900
23 Feb 202452.3352.3351.4951.5551.553,043,800
22 Feb 202452.0552.1751.7151.8851.882,815,400
21 Feb 202451.8052.1651.4951.8751.871,994,100
20 Feb 202451.5552.3051.4251.7051.702,388,200
16 Feb 202451.8452.6851.8051.9051.901,862,200
15 Feb 202452.2152.4951.7952.0252.022,125,200
14 Feb 202452.4952.7251.8952.0652.062,055,500
13 Feb 202451.5552.3451.3151.9251.922,265,300
12 Feb 202452.4252.6051.2651.7651.762,521,600
09 Feb 202452.2852.5751.9852.3752.371,875,300
08 Feb 202452.9253.1951.9452.3552.352,834,700
07 Feb 202453.6453.8452.2952.9952.993,920,300
06 Feb 202453.6853.9453.1353.5253.522,250,900
05 Feb 202454.2854.4853.4453.6853.683,277,000
02 Feb 202453.9355.3653.7054.7354.732,890,900
01 Feb 202453.0854.6152.8754.2554.252,907,600
31 Jan 202453.7854.1252.6253.0453.047,182,200
31 Jan 20240.408 Dividend
30 Jan 202454.3954.6453.7054.0353.622,397,300
29 Jan 202454.3154.6953.4554.4554.042,840,900
26 Jan 202453.7454.2753.5354.2553.842,463,000
25 Jan 202452.7553.7152.5953.6953.283,403,400
24 Jan 202452.9052.9151.8352.0351.644,963,600
23 Jan 202452.7052.8052.2952.5952.192,159,800
22 Jan 202452.7153.0852.2052.6952.292,904,100
19 Jan 202451.0952.5450.9452.5252.123,050,900
18 Jan 202451.0551.1950.4350.9650.582,982,700
17 Jan 202450.6552.0350.5151.2350.843,126,700
16 Jan 202450.4551.2750.2450.9450.563,341,700
12 Jan 202450.8851.0050.4550.7250.342,655,800
11 Jan 202450.8850.8850.2350.5150.132,933,800
10 Jan 202451.8352.0250.9150.9450.563,257,200
09 Jan 202451.9452.0951.5251.7251.333,163,300
08 Jan 202451.8952.4251.5152.2451.852,855,200
05 Jan 202451.3951.8551.3051.7351.342,502,500
04 Jan 202451.8752.1151.2851.2950.902,048,900
03 Jan 202451.3551.7651.0051.6751.283,400,800
02 Jan 202451.5051.8950.9451.2550.864,995,800
29 Dec 202351.7152.1651.5151.7051.312,387,700
28 Dec 202351.2451.9251.1251.8651.471,753,700
27 Dec 202350.7051.2650.7051.2250.831,735,400
26 Dec 202350.0051.0150.0050.8150.431,786,500
22 Dec 202350.2050.2349.7550.0049.622,251,700
21 Dec 202349.6350.1349.5350.0949.713,504,000
20 Dec 202349.8750.3449.3549.3849.012,517,700
19 Dec 202349.4150.2049.3850.0449.663,534,600
18 Dec 202348.6449.4648.6449.2948.924,394,800
15 Dec 202348.1549.1148.0048.7648.396,301,700
14 Dec 202348.9749.1747.8848.2147.853,478,500
13 Dec 202348.7049.1748.4648.7548.383,431,600
12 Dec 202347.7148.8147.6048.7048.333,459,700
11 Dec 202347.7247.9747.6147.8847.522,127,600
08 Dec 202347.3447.8347.3447.8147.453,289,600
07 Dec 202347.5147.8747.2247.4747.112,156,800
06 Dec 202348.3948.7347.5247.5347.173,025,500
05 Dec 202348.0448.6847.8248.2647.903,773,000
04 Dec 202347.9548.5447.5948.0847.722,762,800
01 Dec 202347.7248.3947.7148.3748.003,010,200
30 Nov 202346.9047.9846.7447.8447.484,998,700
29 Nov 202346.6647.2946.5246.8546.502,005,400
28 Nov 202346.2347.2446.2346.7846.434,800,100
27 Nov 202345.9046.6845.4646.4646.113,304,200
24 Nov 202345.7345.8945.2945.8945.541,164,200
22 Nov 202345.3745.8545.0445.8345.482,967,600
21 Nov 202347.1047.2444.9045.2044.865,221,200
20 Nov 202347.8648.0346.5647.2946.934,736,200
17 Nov 202347.8348.2647.6148.0847.723,297,100
16 Nov 202347.9948.5847.4447.5747.213,818,200
15 Nov 202347.1047.8647.0947.5147.153,541,600
14 Nov 202346.7847.3446.2147.3246.963,864,600
13 Nov 202345.6646.2645.4346.0945.744,433,800
10 Nov 202345.5045.6445.0945.5545.214,161,400
09 Nov 202345.5545.8245.0245.0744.733,557,200
08 Nov 202345.1945.7845.0345.6845.346,638,200
07 Nov 202346.1146.4545.0545.4245.086,836,000
06 Nov 202345.6446.8245.4045.7445.399,752,400
03 Nov 202345.4045.7544.3045.0044.668,358,000
02 Nov 202342.7646.2641.7345.1344.799,339,700
01 Nov 202343.0044.1542.8543.8643.536,356,500
31 Oct 202341.9442.4241.5742.3842.062,533,600
31 Oct 20230.378 Dividend
30 Oct 202341.4942.4241.4942.2541.562,435,400
27 Oct 202342.1342.3141.5041.6640.983,215,800
26 Oct 202341.8642.4341.8142.2041.512,979,500
25 Oct 202342.0442.6441.5841.8341.143,055,500
24 Oct 202341.1842.0941.0242.0741.383,373,200
23 Oct 202340.1940.8840.1040.6439.973,559,900
20 Oct 202340.7840.9940.3740.5339.862,044,000
19 Oct 202341.3741.7040.7540.7640.092,159,200
18 Oct 202341.8541.9941.4141.4740.792,447,100
17 Oct 202341.2842.0241.2342.0241.333,206,100
16 Oct 202341.2341.7740.9141.5440.862,290,100
13 Oct 202341.5941.6640.8141.0140.342,302,200
12 Oct 202341.1441.4240.8041.3740.692,969,300
11 Oct 202340.0041.2839.9841.2740.593,097,200
10 Oct 202339.6439.9639.4839.8639.212,902,700
09 Oct 202338.9939.7138.9939.7039.052,904,700
06 Oct 202338.1139.3238.0238.9738.333,731,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...