Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	33.590	34.340	33.430	34.040	28.066	4,530,900
2019-05-30	34.330	34.490	33.690	33.740	27.818	3,092,300
2019-05-29	35.020	35.100	34.240	34.280	28.264	3,490,600
2019-05-28	35.500	35.710	34.820	35.020	28.874	5,998,600
2019-05-24	35.610	36.050	35.460	35.530	29.294	2,618,600
2019-05-23	36.210	36.290	35.440	35.530	29.294	4,361,500
2019-05-22	36.520	36.800	36.330	36.500	30.094	3,300,400
2019-05-21	35.920	36.960	35.820	36.700	30.259	4,515,500
2019-05-20	35.380	35.970	35.130	35.910	29.608	5,142,700
2019-05-17	35.500	35.870	35.430	35.580	29.335	2,688,900
2019-05-16	36.050	36.300	35.600	35.800	29.517	3,048,500
2019-05-15	36.050	36.250	35.590	35.990	29.673	3,575,100
2019-05-14	36.970	37.060	36.070	36.240	29.880	4,120,300
2019-05-13	37.050	37.360	36.620	36.810	30.350	3,380,300
2019-05-10	36.650	37.400	36.200	37.310	30.762	4,107,800
2019-05-09	36.950	37.220	36.240	36.680	30.242	5,629,900
2019-05-08	38.520	38.540	36.190	36.960	30.473	8,454,400
2019-05-07	38.160	38.890	38.090	38.650	31.867	4,499,000
2019-05-06	39.340	39.540	37.840	38.350	31.619	4,050,900
2019-05-03	39.490	40.000	38.860	39.440	32.518	3,541,200
2019-05-02	40.330	41.000	39.510	39.570	32.625	3,789,900
2019-05-01	41.000	41.170	40.490	40.550	33.433	2,646,700
2019-04-30	40.810	41.180	40.550	41.170	33.944	2,890,900
2019-04-29	40.900	41.100	40.590	40.880	33.681	1,868,600
2019-04-26	41.070	41.350	40.850	40.920	33.713	1,475,800
2019-04-25	41.130	41.340	40.800	40.890	33.689	2,306,200
2019-04-24	41.400	41.610	41.120	41.350	34.068	1,756,600
2019-04-23	41.050	41.530	40.890	41.340	34.060	3,154,800
2019-04-22	41.020	41.060	40.580	40.890	33.689	2,345,500
2019-04-18	41.280	41.470	40.840	41.000	33.779	3,146,400
2019-04-17	42.000	42.090	40.790	41.180	33.928	6,153,200
2019-04-16	42.240	42.450	41.990	42.030	34.628	2,100,400
2019-04-15	42.360	42.560	42.140	42.290	34.842	1,863,800
2019-04-12	42.480	42.540	42.210	42.270	34.826	1,960,400
2019-04-11	42.230	42.450	42.050	42.410	34.941	2,309,700
2019-04-10	42.290	42.800	42.170	42.260	34.817	2,410,800
2019-04-09	41.800	42.190	41.800	42.160	34.735	2,458,700
2019-04-08	42.000	42.090	41.540	41.950	34.562	2,143,000
2019-04-05	42.330	42.460	41.680	42.070	34.661	2,432,200
2019-04-04	42.560	42.560	42.060	42.240	34.801	2,195,600
2019-04-03	42.350	43.020	42.180	42.340	34.883	2,513,300
2019-04-02	41.920	42.560	41.830	42.360	34.900	3,050,500
2019-04-01	42.670	42.920	41.610	41.780	34.422	3,437,100
2019-03-29	42.800	42.940	42.480	42.480	34.999	3,658,900
2019-03-28	42.830	42.990	42.410	42.760	35.229	3,314,700
2019-03-27	43.200	43.330	42.630	42.820	35.279	2,110,800
2019-03-26	43.320	43.560	43.060	43.360	35.724	2,525,700
2019-03-25	42.450	43.420	42.250	43.130	35.534	3,354,800
2019-03-22	43.410	43.660	42.490	42.490	35.007	3,263,600
2019-03-21	42.600	43.500	42.380	43.370	35.732	2,961,700
2019-03-20	42.030	42.670	41.790	42.510	35.023	3,014,800
2019-03-19	41.940	42.270	41.800	41.930	34.546	4,339,400
2019-03-18	41.900	42.300	41.720	41.880	34.504	4,431,400
2019-03-15	41.930	42.190	41.370	41.970	34.579	6,119,400
2019-03-14	43.010	43.030	41.830	41.860	34.488	5,956,800
2019-03-13	42.930	43.480	42.660	43.060	35.477	5,465,800
2019-03-12	41.880	43.130	41.640	42.940	35.378	6,952,800
2019-03-11	41.580	41.810	40.940	41.790	34.430	3,246,800
2019-03-08	41.180	41.490	40.760	41.460	34.158	3,672,900
2019-03-07	41.410	41.940	41.110	41.240	33.977	4,227,400

← NewerPage 32 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.