Nrg Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	39.850	41.860	39.580	41.220	35.263	2,169,700
2021-01-27	40.580	40.740	39.550	39.800	34.048	3,206,900
2021-01-26	41.880	42.180	40.970	41.080	35.143	1,710,400
2021-01-25	41.600	42.950	41.240	41.930	35.870	2,165,100
2021-01-22	40.670	41.710	40.460	41.530	35.528	1,501,600
2021-01-21	40.940	41.150	40.230	40.870	34.963	2,071,000
2021-01-20	41.140	41.350	40.470	40.610	34.741	2,768,500
2021-01-19	40.950	41.650	40.180	41.230	35.271	3,636,800
2021-01-15	40.000	41.190	39.780	40.820	34.921	2,238,500
2021-01-14	41.370	41.440	40.230	40.240	34.424	1,837,300
2021-01-13	40.600	41.730	40.460	41.400	35.417	2,401,500
2021-01-12	39.820	40.970	39.610	40.820	34.921	3,898,500
2021-01-11	38.590	39.830	38.500	39.720	33.980	3,490,300
2021-01-08	37.770	39.270	37.700	39.010	33.372	3,321,200
2021-01-07	37.500	37.970	36.960	37.400	31.995	2,715,500
2021-01-06	37.260	37.760	37.030	37.220	31.841	2,506,600
2021-01-05	35.900	37.140	35.730	36.810	31.490	2,240,000
2021-01-04	37.730	37.770	36.170	36.300	31.054	2,887,700
2020-12-31	36.360	37.640	36.360	37.550	32.123	2,630,000
2020-12-30	35.630	36.670	35.560	36.360	31.105	1,764,300
2020-12-29	35.420	35.670	35.160	35.550	30.412	1,365,300
2020-12-28	35.410	35.750	35.140	35.230	30.139	1,107,100
2020-12-24	35.290	35.290	34.660	35.080	30.010	732,700
2020-12-23	34.780	35.550	34.780	35.330	30.224	1,803,000
2020-12-22	33.710	34.550	33.650	34.550	29.557	1,676,100
2020-12-21	33.300	33.710	33.090	33.700	28.830	2,291,900
2020-12-18	33.790	34.080	33.620	33.790	28.907	4,427,900
2020-12-17	33.390	33.640	33.120	33.540	28.693	2,500,000
2020-12-16	33.770	33.850	33.270	33.380	28.556	1,626,900
2020-12-15	32.930	33.740	32.700	33.570	28.718	1,653,100
2020-12-14	33.620	33.840	32.530	32.630	27.914	2,240,900
2020-12-11	33.900	33.900	33.130	33.180	28.385	2,279,600
2020-12-10	33.570	33.940	33.150	33.910	29.009	1,847,600
2020-12-09	34.100	34.460	33.700	33.810	28.924	1,676,900
2020-12-08	33.790	34.070	33.640	34.010	29.095	1,356,600
2020-12-07	34.520	34.700	33.780	33.880	28.984	1,555,500
2020-12-04	33.070	34.540	33.070	34.520	29.531	2,814,300
2020-12-03	33.280	33.470	32.850	33.100	28.316	1,724,200
2020-12-02	33.290	33.640	32.800	33.600	28.744	2,151,800
2020-12-01	32.940	33.740	32.900	33.360	28.539	4,304,100
2020-11-30	32.660	33.060	32.130	32.750	28.017	4,917,300
2020-11-27	32.240	32.620	32.060	32.510	27.812	1,419,800
2020-11-25	31.730	32.310	31.580	32.250	27.589	2,483,700
2020-11-24	31.170	31.820	30.860	31.780	27.187	2,570,100
2020-11-23	30.620	30.990	30.590	30.810	26.357	2,340,800
2020-11-20	30.950	31.000	30.470	30.540	26.126	2,729,200
2020-11-19	31.430	31.460	30.580	30.970	26.494	2,704,900
2020-11-18	32.000	32.460	31.330	31.340	26.811	2,508,100
2020-11-17	32.500	32.650	31.850	31.890	27.281	2,295,500
2020-11-16	32.670	32.920	32.190	32.650	27.931	2,091,600
2020-11-13	31.320	32.280	31.310	32.140	27.495	2,289,000
2020-11-12	32.080	32.230	31.060	31.190	26.682	2,119,700
2020-11-11	32.910	33.040	32.010	32.220	27.564	2,934,100
2020-11-10	32.120	32.850	31.990	32.610	27.897	2,377,300
2020-11-09	32.920	33.560	31.890	31.920	27.307	3,362,200
2020-11-06	32.130	32.350	31.090	31.230	26.717	2,506,600
2020-11-05	32.810	33.300	31.930	32.120	27.478	2,563,900
2020-11-04	32.930	32.940	32.330	32.710	27.983	3,138,500
2020-11-03	32.650	33.320	32.530	32.730	28.000	2,004,300
2020-11-02	32.040	32.330	31.640	32.170	27.521	2,103,100

← NewerPage 25 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-06-01	2:1

Dividends

Ex-date	Amount
2026-08-03	0.4750 USD
2026-05-01	0.4750 USD
2026-02-02	0.4750 USD
2025-11-03	0.4400 USD
2025-08-01	0.4400 USD
2025-05-01	0.4400 USD
2025-02-03	0.4400 USD
2024-11-01	0.4080 USD
2024-08-01	0.4080 USD
2024-04-30	0.4080 USD
2024-01-31	0.4080 USD
2023-10-31	0.3780 USD
2023-07-31	0.3780 USD
2023-04-28	0.3780 USD
2023-01-31	0.3780 USD
2022-10-31	0.3500 USD
2022-07-29	0.3500 USD
2022-04-29	0.3500 USD
2022-01-31	0.3500 USD
2021-10-29	0.3250 USD
2021-07-30	0.3250 USD
2021-04-30	0.3250 USD
2021-01-29	0.3250 USD
2020-10-30	0.3000 USD
2020-07-31	0.3000 USD
2020-04-30	0.3000 USD
2020-01-31	0.3000 USD
2019-10-31	0.0300 USD
2019-07-31	0.0300 USD
2019-04-30	0.0300 USD
2019-01-31	0.0300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.