Australia markets close in 2 hours 21 minutes

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.28-0.30 (-0.78%)
At close: 04:00PM EDT
38.98 +0.70 (+1.83%)
After hours: 06:19PM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202338.6638.7638.1738.2838.282,606,100
27 Sept 202338.5038.9938.0238.5838.582,752,100
26 Sept 202338.9839.1038.1138.3038.302,541,900
25 Sept 202338.4139.2138.2739.1939.191,451,900
22 Sept 202337.9138.7637.7738.6338.631,743,200
21 Sept 202338.7838.7837.8137.8937.892,221,700
20 Sept 202339.3839.7638.8538.8938.892,080,300
19 Sept 202339.7940.1239.1639.1939.191,591,300
18 Sept 202339.1439.7739.0039.7539.751,781,700
15 Sept 202339.1839.3638.9839.1039.103,518,400
14 Sept 202338.8739.1738.6339.1439.142,130,300
13 Sept 202338.6938.8438.4938.7638.762,513,500
12 Sept 202338.8639.0938.6738.6938.691,543,200
11 Sept 202339.5139.5138.6538.8538.852,427,300
08 Sept 202338.4239.5938.3239.5139.513,782,000
07 Sept 202338.2438.6337.9938.3538.353,315,700
06 Sept 202337.8438.2937.6638.0238.021,625,500
05 Sept 202338.4438.5637.4637.9737.974,100,100
01 Sept 202337.7738.4737.7738.4538.453,226,400
31 Aug 202337.6437.8537.3537.5537.553,908,500
30 Aug 202336.9737.7236.8737.4537.451,688,900
29 Aug 202337.5337.9937.0237.1237.122,207,600
28 Aug 202337.4237.7737.2237.6037.602,098,600
25 Aug 202337.0637.4837.0637.1637.161,842,000
24 Aug 202337.3537.7437.0037.0037.002,246,700
23 Aug 202337.3237.3837.0537.2637.261,660,700
22 Aug 202336.9637.2136.8236.9636.961,692,600
21 Aug 202336.4536.9436.3036.8736.872,579,000
18 Aug 202336.6637.0436.3536.4536.452,340,600
17 Aug 202337.2037.6836.5436.7736.772,494,200
16 Aug 202337.1037.3736.8437.1537.152,267,600
15 Aug 202336.6037.0336.3636.9536.952,973,400
14 Aug 202336.4337.0535.9837.0037.002,694,800
11 Aug 202336.9737.3236.5036.6636.662,383,000
10 Aug 202337.2337.5836.8436.9336.932,102,300
09 Aug 202337.0038.1836.7937.2237.224,057,700
08 Aug 202337.3837.7636.1736.7836.785,218,100
07 Aug 202337.8238.0937.5137.5237.523,245,900
04 Aug 202337.7338.3337.4137.5237.524,367,800
03 Aug 202337.1137.9836.8437.6637.663,156,500
02 Aug 202337.5137.5937.1137.3737.373,017,200
01 Aug 202337.9338.1937.5837.8237.823,205,500
31 July 202337.4737.9937.3737.9937.996,862,600
31 July 20230.378 Dividend
28 July 202337.7837.9537.2837.7137.335,868,800
27 July 202338.3638.6937.2637.3236.955,118,000
26 July 202338.3938.9738.3438.5038.113,720,200
25 July 202337.8938.5237.7538.3537.974,699,300
24 July 202338.2138.2837.8337.8837.505,099,000
21 July 202338.9738.9738.1438.2037.822,665,900
20 July 202338.3638.9138.1938.7138.324,545,400
19 July 202337.0038.0536.9238.0037.624,415,900
18 July 202336.3037.2736.3036.9636.594,179,300
17 July 202336.4136.7236.1436.3535.995,771,200
14 July 202337.1937.1936.2636.4536.083,320,800
13 July 202337.8338.2237.0637.2736.903,779,200
12 July 202338.1338.4737.8637.9037.523,086,600
11 July 202337.8638.1737.6537.9937.612,921,400
10 July 202338.1038.2037.6637.8337.452,909,600
07 July 202337.5838.5937.5838.1237.743,979,800
06 July 202337.9838.1637.5637.8037.423,784,500
05 July 202337.3438.5837.3138.3537.975,700,000
03 July 202337.2237.7237.1237.6237.241,704,900
30 June 202337.2837.5236.8537.3937.025,011,600
29 June 202336.5737.3036.4137.1736.804,659,100
28 June 202336.4236.9335.9336.5636.198,213,300
27 June 202336.2636.9035.6436.5936.229,541,700
26 June 202335.1336.0934.9135.9135.5510,177,800
23 June 202335.1935.9334.4134.6934.3410,853,000
22 June 202335.2335.5934.6134.9234.579,328,100
21 June 202333.3534.1332.9433.8833.543,333,400
20 June 202334.0934.3933.4833.5233.184,591,200
16 June 202334.6434.7034.0834.1233.7811,338,600
15 June 202334.2934.5634.0634.3734.034,066,400
14 June 202334.5534.7633.9734.3434.002,583,800
13 June 202334.2734.3733.7934.3534.013,256,300
12 June 202334.0034.7133.8734.2833.943,115,100
09 June 202334.0934.1933.6234.0833.742,145,400
08 June 202334.1634.2133.5533.9533.613,307,300
07 June 202333.1634.1132.8834.0733.735,652,000
06 June 202333.2633.5632.9432.9432.613,761,800
05 June 202333.4134.1933.0633.1232.793,632,400
02 June 202332.1633.3631.6833.3032.976,747,200
01 June 202334.4334.4332.0932.4032.087,721,000
31 May 202333.8934.1032.9033.7933.4516,179,500
30 May 202334.1634.3933.8034.0533.714,478,800
26 May 202333.4833.9432.9233.9433.606,586,600
25 May 202333.9533.9532.9433.4633.125,126,300
24 May 202333.7134.1833.2233.9933.653,633,200
23 May 202334.0734.0733.5333.8133.475,510,900
22 May 202333.5834.2333.3034.0333.694,913,900
19 May 202333.6234.2033.2833.4933.152,766,700
18 May 202333.0933.5232.6433.4633.123,605,100
17 May 202333.8633.8632.7333.4133.086,236,700
16 May 202334.0934.2833.3833.5133.178,308,300
15 May 202335.1135.1732.8733.7833.4412,745,400
12 May 202331.0633.0630.6232.7932.467,645,900
11 May 202332.0632.0730.8631.0430.735,276,700
10 May 202331.6032.2931.3432.1531.835,739,300
09 May 202331.1431.6431.0631.3030.995,847,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...