Australia markets closed

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.49+0.48 (+1.55%)
At close: 04:00PM EDT
31.84 +0.35 (+1.11%)
After hours: 06:55PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202330.6531.5130.5031.4931.493,571,000
23 Mar 202332.0332.2330.7631.0131.013,830,600
22 Mar 202333.0633.1731.9131.9631.963,367,000
21 Mar 202333.7734.0133.0633.1933.195,179,200
20 Mar 202332.5733.9232.0633.6333.638,578,500
17 Mar 202331.8831.9431.0831.4831.4811,156,100
16 Mar 202330.4831.9830.2531.6131.617,914,500
15 Mar 202331.2731.2730.5730.8230.827,202,200
14 Mar 202331.4732.0831.1931.5831.588,759,000
13 Mar 202331.0832.2030.8330.8830.884,084,600
10 Mar 202332.8833.0631.5631.6331.633,963,200
09 Mar 202333.9434.0332.9433.0133.013,221,700
08 Mar 202334.3834.4733.6233.9333.932,870,000
07 Mar 202334.3834.8734.1934.2834.283,823,100
06 Mar 202333.8534.6033.8234.3834.384,683,100
03 Mar 202333.0133.9332.6233.6433.643,127,600
02 Mar 202333.0033.0632.5732.7532.753,355,400
01 Mar 202332.5333.0332.4333.0233.023,057,200
28 Feb 202332.9933.3432.6432.7932.794,249,000
27 Feb 202333.8834.1333.0033.0233.024,286,600
24 Feb 202333.1633.7532.9833.6033.603,798,700
23 Feb 202333.1033.7833.0933.5133.515,426,500
22 Feb 202333.9034.0233.0633.1533.154,113,600
21 Feb 202334.0134.7034.0134.0634.063,539,300
17 Feb 202334.0334.4833.6834.2234.225,295,900
16 Feb 202335.2135.3133.5834.0834.089,220,700
15 Feb 202334.7835.8734.7735.8335.834,299,800
14 Feb 202335.5535.6134.8135.1035.103,506,800
13 Feb 202334.7135.6234.7035.5635.562,831,400
10 Feb 202334.4634.9534.2434.8634.863,164,900
09 Feb 202334.8035.1334.2934.3934.395,367,300
08 Feb 202334.8134.9534.5434.7934.792,957,300
07 Feb 202334.5535.1834.2135.0135.013,162,800
06 Feb 202334.2134.7533.9034.6834.683,641,400
03 Feb 202334.7435.0234.2034.4334.432,910,300
02 Feb 202334.8335.4734.6234.9534.953,840,900
01 Feb 202334.0034.7533.5934.6034.603,155,800
31 Jan 202333.3734.3033.2034.2234.228,191,500
31 Jan 20230.378 Dividend
30 Jan 202333.6034.0233.4433.5533.173,267,900
27 Jan 202333.5033.8033.1733.7533.372,937,000
26 Jan 202333.3133.5032.8433.4933.115,119,800
25 Jan 202332.6633.2032.2733.1532.784,950,700
24 Jan 202332.5832.9731.9832.9032.532,931,300
23 Jan 202332.5232.8732.3732.4232.055,232,600
20 Jan 202330.9832.2830.6732.2131.853,682,300
19 Jan 202331.5531.6930.8231.0330.682,648,600
18 Jan 202332.3332.4731.5731.6331.272,212,500
17 Jan 202331.9532.3931.9132.1531.793,147,900
13 Jan 202332.2332.5631.2831.8831.523,723,800
12 Jan 202332.4632.8832.1032.6232.252,810,800
11 Jan 202332.9033.0132.0532.2931.936,663,100
10 Jan 202332.5032.8832.1232.8632.492,812,300
09 Jan 202332.3832.8332.2232.6432.273,557,300
06 Jan 202332.1132.4931.8432.2031.843,177,400
05 Jan 202331.9432.1931.7031.7531.392,494,800
04 Jan 202332.0232.3031.6432.0931.733,929,900
03 Jan 202331.8832.1931.4231.9331.574,230,400
30 Dec 202232.3132.3931.5931.8231.462,329,200
29 Dec 202232.1332.5732.0032.4032.032,211,500
28 Dec 202232.3032.4031.7131.8631.502,512,500
27 Dec 202231.9632.2631.7232.2431.883,349,500
23 Dec 202231.9032.0831.5731.9131.553,090,300
22 Dec 202232.0932.1631.4031.8931.532,928,800
21 Dec 202232.0032.5631.6632.4232.055,618,200
20 Dec 202231.5731.9831.3131.6631.304,547,800
19 Dec 202231.6232.6031.3031.5431.184,932,000
16 Dec 202231.3931.5830.6431.0530.7019,349,100
15 Dec 202232.2932.5531.5231.8531.495,235,600
14 Dec 202233.4133.4932.1232.4732.104,239,500
13 Dec 202233.4133.6532.6133.4133.035,181,300
12 Dec 202232.4032.6831.6832.6732.304,547,200
09 Dec 202231.7532.9031.2132.2831.924,281,900
08 Dec 202233.0034.0132.1632.1831.827,225,500
07 Dec 202234.1034.4632.9533.1432.777,768,200
06 Dec 202235.5937.0533.8534.6834.2916,832,700
05 Dec 202240.8241.0740.4540.8440.381,771,800
02 Dec 202241.5441.7240.8541.2540.791,748,400
01 Dec 202242.9543.2141.8142.1341.662,811,400
30 Nov 202241.9842.4941.0042.4541.976,252,200
29 Nov 202241.2941.9340.8141.9141.442,429,000
28 Nov 202241.7241.9141.0941.4340.962,007,200
25 Nov 202242.4342.5742.0142.1641.68916,200
23 Nov 202242.2542.5942.0042.4441.961,527,900
22 Nov 202241.4342.4441.3542.3441.861,684,300
21 Nov 202242.0142.1540.8241.1640.702,479,900
18 Nov 202241.7342.2741.2142.2441.762,716,100
17 Nov 202242.3742.3741.1541.3440.872,502,400
16 Nov 202243.3343.6242.8342.9642.482,006,400
15 Nov 202244.3544.4443.2543.4642.972,901,000
14 Nov 202245.2145.8043.8443.8543.363,137,500
11 Nov 202244.8945.5144.3745.4044.892,916,300
10 Nov 202244.0845.5543.5745.0944.583,296,100
09 Nov 202244.0044.4842.5842.6542.173,864,100
08 Nov 202245.3045.7044.1744.2543.754,580,400
07 Nov 202243.8745.4743.0045.2144.704,695,900
04 Nov 202243.8244.5643.4444.3543.852,151,800
03 Nov 202242.8244.1542.5543.6343.141,572,700
02 Nov 202243.7544.8143.2743.3742.882,312,500
01 Nov 202244.5244.6643.7244.0343.532,459,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...