Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	39.780	39.890	39.370	39.390	32.529	2,409,700
2019-11-18	39.880	40.070	39.600	39.800	32.867	1,808,100
2019-11-15	39.450	39.910	39.040	39.800	32.867	2,907,900
2019-11-14	38.900	39.490	38.850	39.410	32.545	3,120,200
2019-11-13	38.780	39.110	38.730	38.790	32.033	2,466,700
2019-11-12	38.570	39.080	38.430	38.740	31.992	2,292,400
2019-11-11	38.640	38.760	38.400	38.540	31.827	3,451,800
2019-11-08	39.760	39.830	38.390	38.440	31.744	6,554,200
2019-11-07	39.940	41.780	39.890	40.040	33.066	6,602,400
2019-11-06	39.750	40.200	39.540	39.580	32.686	3,781,000
2019-11-05	40.810	40.920	39.600	39.610	32.710	4,309,200
2019-11-04	40.800	41.090	40.470	40.810	33.701	1,878,200
2019-11-01	40.300	40.820	40.250	40.690	33.602	2,129,900
2019-10-31	40.710	40.980	40.030	40.120	33.132	1,892,000
2019-10-30	40.620	40.850	40.350	40.750	33.627	1,232,400
2019-10-29	40.260	40.690	40.170	40.510	33.429	1,771,100
2019-10-28	40.920	41.190	40.360	40.380	33.322	1,963,500
2019-10-25	40.560	40.920	40.410	40.810	33.677	1,791,400
2019-10-24	40.720	40.870	40.490	40.840	33.701	1,793,700
2019-10-23	40.650	40.870	40.410	40.620	33.520	1,447,300
2019-10-22	40.510	40.830	40.280	40.750	33.627	2,127,200
2019-10-21	40.290	40.450	40.060	40.350	33.297	1,529,500
2019-10-18	39.620	40.220	39.500	40.150	33.132	3,082,400
2019-10-17	39.620	39.900	39.520	39.750	32.802	1,453,500
2019-10-16	39.380	39.640	39.240	39.520	32.612	2,136,500
2019-10-15	39.150	39.690	39.110	39.380	32.497	1,206,000
2019-10-14	39.300	39.520	39.030	39.120	32.282	1,615,900
2019-10-11	39.060	39.650	38.980	39.180	32.331	1,646,900
2019-10-10	38.700	38.960	38.500	38.800	32.018	1,518,800
2019-10-09	39.100	39.310	38.420	38.760	31.985	2,102,700
2019-10-08	38.830	39.460	38.660	39.000	32.183	2,484,900
2019-10-07	39.010	39.210	38.830	38.920	32.117	1,596,300
2019-10-04	38.760	39.190	38.550	39.160	32.315	1,756,400
2019-10-03	38.240	38.670	37.800	38.660	31.902	2,272,800
2019-10-02	38.930	39.000	38.200	38.210	31.531	3,188,300
2019-10-01	39.540	39.620	39.030	39.140	32.298	1,859,400
2019-09-30	39.310	39.790	39.310	39.600	32.678	1,899,600
2019-09-27	39.540	39.830	39.170	39.440	32.546	1,520,300
2019-09-26	39.940	40.020	39.440	39.500	32.596	2,256,800
2019-09-25	39.240	39.830	39.240	39.760	32.810	2,605,600
2019-09-24	39.480	39.850	39.290	39.330	32.455	2,831,400
2019-09-23	38.990	39.620	38.850	39.280	32.414	2,497,100
2019-09-20	39.020	39.260	38.720	39.070	32.241	4,399,900
2019-09-19	39.070	39.170	38.700	38.800	32.018	2,081,000
2019-09-18	39.080	39.130	38.570	38.950	32.142	3,035,100
2019-09-17	39.100	39.370	38.800	39.030	32.208	2,801,000
2019-09-16	38.530	39.040	38.350	39.030	32.208	2,435,200
2019-09-13	38.140	38.710	37.730	38.500	31.770	2,929,100
2019-09-12	38.520	38.760	38.260	38.290	31.597	2,339,800
2019-09-11	38.100	38.930	37.820	38.610	31.861	2,100,800
2019-09-10	37.790	38.240	37.690	37.990	31.350	2,088,100
2019-09-09	37.880	38.060	37.570	37.840	31.226	1,855,600
2019-09-06	38.090	38.530	37.660	37.740	31.143	2,230,700
2019-09-05	37.160	37.890	37.000	37.600	31.028	2,918,600
2019-09-04	37.110	37.280	36.820	37.210	30.706	2,287,200
2019-09-03	36.260	36.840	36.140	36.800	30.368	2,386,400
2019-08-30	35.820	36.530	35.730	36.400	30.037	2,009,700
2019-08-29	35.590	35.810	35.470	35.660	29.427	1,554,100
2019-08-28	35.370	35.610	35.230	35.350	29.171	1,469,300
2019-08-27	35.820	36.160	35.330	35.370	29.187	2,678,300

← NewerPage 30 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.