NRG - NRG Energy, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202038.7938.8937.8037.9637.962,912,600
23 Jan 202038.6138.9138.3338.8738.871,912,200
22 Jan 202038.6839.2438.6238.6838.682,445,600
21 Jan 202038.5138.6238.0938.5238.521,958,500
17 Jan 202038.6238.6938.2638.5438.542,209,200
16 Jan 202038.2738.8038.2338.6238.622,059,100
15 Jan 202037.3838.4037.3838.1338.132,736,500
14 Jan 202036.9437.5136.9037.5037.502,728,000
13 Jan 202037.2237.4336.9036.9236.922,447,800
10 Jan 202037.2337.6437.0737.3137.311,859,300
09 Jan 202036.8937.3136.7637.1437.142,329,200
08 Jan 202036.8837.0036.2436.8636.863,594,200
07 Jan 202037.2237.5836.8236.8736.872,446,000
06 Jan 202038.1438.1837.2637.3837.382,605,600
03 Jan 202038.5738.7938.0138.2038.202,751,300
02 Jan 202039.8339.9938.5938.8038.802,581,100
31 Dec 201939.1639.7639.1139.7539.751,644,500
30 Dec 201939.1239.3039.0139.2339.231,431,000
27 Dec 201939.2539.4339.1539.2339.231,714,500
26 Dec 201939.9740.0539.0839.2339.231,420,000
24 Dec 201940.1140.1139.7939.8939.89701,900
23 Dec 201940.6940.7039.9740.0840.081,699,900
20 Dec 201940.4140.9940.1540.6240.624,070,600
19 Dec 201939.7840.6339.7440.3140.312,793,300
18 Dec 201939.5139.9139.4939.7639.762,078,600
17 Dec 201940.1940.2239.5939.5939.592,893,900
16 Dec 201939.3540.1339.3040.1240.122,452,300
13 Dec 201939.3839.6639.2339.3739.372,480,600
12 Dec 201938.8639.3638.8439.3339.332,391,800
11 Dec 201938.3939.1038.2938.9238.921,915,700
10 Dec 201938.6138.7538.3338.3838.382,829,600
09 Dec 201938.6539.0338.4438.5638.563,056,800
06 Dec 201938.5639.2638.4538.4738.473,952,500
05 Dec 201939.5139.5638.3738.5838.583,718,500
04 Dec 201940.1940.2739.4939.5239.524,480,600
03 Dec 201939.7740.5439.6340.4140.413,465,600
02 Dec 201939.6740.1939.6639.8639.862,500,100
29 Nov 201939.0139.9038.8839.7339.731,678,000
27 Nov 201939.1239.2438.9139.0739.073,246,300
26 Nov 201939.2439.2738.7938.9238.923,600,300
25 Nov 201939.2639.4038.9939.1939.192,886,300
22 Nov 201939.3239.4739.0439.3739.373,505,500
21 Nov 201939.8239.8239.0339.2039.204,088,900
20 Nov 201939.3739.7539.2939.6439.642,947,900
19 Nov 201939.7839.8939.3739.3939.392,409,700
18 Nov 201939.8840.0739.6039.8039.801,808,100
15 Nov 201939.4539.9139.0439.8039.802,907,900
14 Nov 201938.9039.4938.8539.4139.413,120,200
13 Nov 201938.7839.1138.7338.7938.792,466,700
12 Nov 201938.5739.0838.4338.7438.742,292,400
11 Nov 201938.6438.7638.4038.5438.543,451,800
08 Nov 201939.7639.8338.3938.4438.446,554,200
07 Nov 201939.9441.7839.8940.0440.046,602,400
06 Nov 201939.7540.2039.5439.5839.583,780,800
05 Nov 201940.8140.9239.6039.6139.614,309,200
04 Nov 201940.8041.0940.4740.8140.811,878,200
01 Nov 201940.3040.8240.2540.6940.692,129,900
31 Oct 201940.7140.9840.0340.1240.121,892,000
31 Oct 20190.03 Dividend
30 Oct 201940.6240.8540.3540.7540.721,232,400
29 Oct 201940.2640.6940.1740.5140.481,771,100
28 Oct 201940.9241.1940.3640.3840.351,963,500
25 Oct 201940.5640.9240.4140.8140.781,791,400
24 Oct 201940.7240.8740.4940.8440.811,793,700
23 Oct 201940.6540.8740.4140.6240.591,447,300
22 Oct 201940.5140.8340.2840.7540.722,127,200
21 Oct 201940.2940.4540.0640.3540.321,529,500
18 Oct 201939.6240.2239.5040.1540.123,082,400
17 Oct 201939.6239.9039.5239.7539.721,453,500
16 Oct 201939.3839.6439.2439.5239.492,136,500
15 Oct 201939.1539.6939.1139.3839.351,206,000
14 Oct 201939.3039.5239.0339.1239.091,615,900
11 Oct 201939.0639.6538.9839.1839.151,646,900
10 Oct 201938.7038.9638.5038.8038.771,518,800
09 Oct 201939.1039.3138.4238.7638.732,102,700
08 Oct 201938.8339.4638.6639.0038.972,484,900
07 Oct 201939.0139.2138.8338.9238.891,596,300
04 Oct 201938.7639.1938.5539.1639.131,756,400
03 Oct 201938.2438.6737.8038.6638.632,272,800
02 Oct 201938.9339.0038.2038.2138.183,188,300
01 Oct 201939.5439.6239.0339.1439.111,859,400
30 Sep 201939.3139.7939.3139.6039.571,899,600
27 Sep 201939.5439.8339.1739.4439.411,520,300
26 Sep 201939.9440.0239.4439.5039.472,256,800
25 Sep 201939.2439.8339.2439.7639.732,605,600
24 Sep 201939.4839.8539.2939.3339.302,831,400
23 Sep 201938.9939.6238.8539.2839.252,497,100
20 Sep 201939.0239.2638.7239.0739.044,399,900
19 Sep 201939.0739.1738.7038.8038.772,081,000
18 Sep 201939.0839.1338.5738.9538.923,035,100
17 Sep 201939.1039.3738.8039.0339.002,801,000
16 Sep 201938.5339.0438.3539.0339.002,435,200
13 Sep 201938.1438.7137.7338.5038.472,929,100
12 Sep 201938.5238.7638.2638.2938.262,339,800
11 Sep 201938.1038.9337.8238.6138.582,100,800
10 Sep 201937.7938.2437.6937.9937.962,088,100
09 Sep 201937.8838.0637.5737.8437.811,855,600
06 Sep 201938.0938.5337.6637.7437.712,230,700
05 Sep 201937.1637.8937.0037.6037.572,918,600
04 Sep 201937.1137.2836.8237.2137.182,287,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...