Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	40.010	40.250	39.760	39.950	33.260	1,828,100
2020-02-14	39.650	40.060	39.510	40.060	33.351	1,825,500
2020-02-13	39.220	39.700	39.100	39.560	32.935	1,749,300
2020-02-12	38.850	39.510	38.780	39.240	32.669	1,822,200
2020-02-11	38.490	39.370	38.410	38.840	32.336	1,978,100
2020-02-10	37.860	38.320	37.640	38.290	31.878	1,810,800
2020-02-07	37.810	38.050	37.600	37.880	31.536	1,302,300
2020-02-06	38.110	38.210	37.730	37.830	31.495	2,283,400
2020-02-05	37.260	38.410	37.260	38.000	31.636	2,897,100
2020-02-04	37.670	38.120	37.260	37.260	31.020	3,247,900
2020-02-03	37.030	37.750	36.970	37.540	31.253	2,428,800
2020-01-31	36.700	37.140	36.650	36.890	30.712	3,231,300
2020-01-30	37.200	37.220	36.580	37.160	30.687	2,352,800
2020-01-29	36.960	37.260	36.360	37.160	30.687	2,315,200
2020-01-28	37.000	37.290	36.830	37.010	30.563	1,822,900
2020-01-27	37.670	37.780	36.800	36.820	30.406	2,094,100
2020-01-24	38.790	38.890	37.800	37.960	31.348	2,912,600
2020-01-23	38.610	38.910	38.330	38.870	32.099	1,912,200
2020-01-22	38.680	39.240	38.620	38.680	31.942	2,445,600
2020-01-21	38.510	38.620	38.090	38.520	31.810	1,958,500
2020-01-17	38.620	38.690	38.260	38.540	31.827	2,209,200
2020-01-16	38.270	38.800	38.230	38.620	31.893	2,059,100
2020-01-15	37.380	38.400	37.380	38.130	31.488	2,736,500
2020-01-14	36.940	37.510	36.900	37.500	30.968	2,728,000
2020-01-13	37.220	37.430	36.900	36.920	30.489	2,447,800
2020-01-10	37.230	37.640	37.070	37.310	30.811	1,859,300
2020-01-09	36.890	37.310	36.760	37.140	30.671	2,329,200
2020-01-08	36.880	37.000	36.240	36.860	30.439	3,594,200
2020-01-07	37.220	37.580	36.820	36.870	30.448	2,446,000
2020-01-06	38.140	38.180	37.260	37.380	30.869	2,605,600
2020-01-03	38.570	38.790	38.010	38.200	31.546	2,751,300
2020-01-02	39.830	39.990	38.590	38.800	32.042	2,581,100
2019-12-31	39.160	39.760	39.110	39.750	32.826	1,644,500
2019-12-30	39.120	39.300	39.010	39.230	32.397	1,431,000
2019-12-27	39.250	39.430	39.150	39.230	32.397	1,714,500
2019-12-26	39.970	40.050	39.080	39.230	32.397	1,420,000
2019-12-24	40.110	40.110	39.790	39.890	32.942	701,900
2019-12-23	40.690	40.700	39.970	40.080	33.099	1,699,900
2019-12-20	40.410	40.990	40.150	40.620	33.544	4,070,600
2019-12-19	39.780	40.630	39.740	40.310	33.288	2,793,300
2019-12-18	39.510	39.910	39.490	39.760	32.834	2,078,600
2019-12-17	40.190	40.220	39.590	39.590	32.694	2,893,900
2019-12-16	39.350	40.130	39.300	40.120	33.132	2,452,300
2019-12-13	39.380	39.660	39.230	39.370	32.512	2,480,600
2019-12-12	38.860	39.360	38.840	39.330	32.479	2,391,800
2019-12-11	38.390	39.100	38.290	38.920	32.141	1,915,700
2019-12-10	38.610	38.750	38.330	38.380	31.695	2,829,600
2019-12-09	38.650	39.030	38.440	38.560	31.843	3,056,800
2019-12-06	38.560	39.260	38.450	38.470	31.769	3,952,500
2019-12-05	39.510	39.560	38.370	38.580	31.860	3,718,500
2019-12-04	40.190	40.270	39.490	39.520	32.636	4,480,600
2019-12-03	39.770	40.540	39.630	40.410	33.371	3,465,600
2019-12-02	39.670	40.190	39.660	39.860	32.917	2,500,100
2019-11-29	39.010	39.900	38.880	39.730	32.810	1,678,000
2019-11-27	39.120	39.240	38.910	39.070	32.264	3,246,300
2019-11-26	39.240	39.270	38.790	38.920	32.141	3,600,300
2019-11-25	39.260	39.400	38.990	39.190	32.364	2,886,300
2019-11-22	39.320	39.470	39.040	39.370	32.512	3,505,500
2019-11-21	39.820	39.820	39.030	39.200	32.372	4,088,900
2019-11-20	39.370	39.750	39.290	39.640	32.735	2,947,900

← NewerPage 29 of 79 · 4,733 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.