Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	41.780	41.980	41.340	41.380	34.092	3,635,600
2019-03-05	41.680	41.940	41.270	41.740	34.389	4,989,900
2019-03-04	42.350	42.800	40.550	41.710	34.364	5,895,700
2019-03-01	41.750	42.320	41.520	42.200	34.768	4,953,900
2019-02-28	42.500	42.550	40.200	41.680	34.340	5,384,500
2019-02-27	41.170	41.330	40.660	41.020	33.796	4,805,400
2019-02-26	41.860	41.950	41.020	41.370	34.084	3,333,700
2019-02-25	42.360	42.510	41.630	41.840	34.471	2,742,500
2019-02-22	42.650	42.850	42.110	42.220	34.785	2,192,000
2019-02-21	41.910	42.480	41.630	42.460	34.982	3,722,000
2019-02-20	42.380	42.600	41.990	42.060	34.653	2,926,900
2019-02-19	42.420	42.590	42.230	42.450	34.974	2,341,500
2019-02-15	42.850	43.090	42.430	42.460	34.982	2,609,200
2019-02-14	42.560	42.960	42.390	42.610	35.106	2,409,000
2019-02-13	42.400	42.800	42.210	42.550	35.056	2,800,600
2019-02-12	42.500	42.920	42.150	42.410	34.941	4,096,200
2019-02-11	41.870	42.380	41.850	42.250	34.809	2,452,600
2019-02-08	41.330	41.990	41.140	41.830	34.463	2,702,600
2019-02-07	40.720	41.590	40.680	41.570	34.249	2,743,600
2019-02-06	40.530	40.970	40.340	40.860	33.664	2,382,600
2019-02-05	41.100	41.250	40.410	40.690	33.524	2,654,600
2019-02-04	40.780	41.240	40.480	41.040	33.812	2,319,300
2019-02-01	40.800	40.990	40.520	40.800	33.615	3,419,500
2019-01-31	40.160	41.040	40.090	40.910	33.705	4,433,700
2019-01-30	40.190	40.390	39.970	40.180	33.079	3,306,600
2019-01-29	40.120	40.670	39.790	39.930	32.873	4,479,500
2019-01-28	40.260	40.640	40.080	40.140	33.046	3,093,700
2019-01-25	41.860	42.000	40.860	40.930	33.697	4,320,600
2019-01-24	41.300	41.760	41.040	41.730	34.355	2,986,900
2019-01-23	40.800	41.480	40.750	41.340	34.034	2,754,000
2019-01-22	40.400	40.880	40.120	40.500	33.343	4,355,900
2019-01-18	41.190	41.350	40.050	40.340	33.211	4,360,200
2019-01-17	40.520	41.820	40.520	41.060	33.804	3,308,100
2019-01-16	40.330	40.880	40.330	40.690	33.499	2,647,000
2019-01-15	39.700	40.720	39.580	40.440	33.293	3,043,600
2019-01-14	39.930	40.190	39.510	39.670	32.659	2,272,000
2019-01-11	40.260	40.580	39.960	40.300	33.178	2,006,200
2019-01-10	39.420	40.470	39.310	40.410	33.268	3,462,500
2019-01-09	39.770	40.320	39.380	39.550	32.560	3,319,400
2019-01-08	39.890	40.220	39.640	40.000	32.931	2,727,700
2019-01-07	39.330	39.990	38.960	39.400	32.437	3,123,800
2019-01-04	37.970	39.210	37.910	39.040	32.141	4,092,800
2019-01-03	38.050	38.500	37.550	37.750	31.079	3,969,900
2019-01-02	39.100	39.200	37.890	38.110	31.375	5,156,700
2018-12-31	39.030	39.710	38.850	39.600	32.602	2,776,800
2018-12-28	38.850	39.060	38.280	38.620	31.795	3,267,500
2018-12-27	37.690	38.630	37.190	38.620	31.795	3,578,600
2018-12-26	36.360	38.110	35.980	38.100	31.367	4,738,600
2018-12-24	37.000	37.100	36.180	36.240	29.835	2,480,000
2018-12-21	38.000	38.620	36.820	37.210	30.634	10,863,000
2018-12-20	40.050	40.050	37.420	38.220	31.465	10,360,900
2018-12-19	40.690	40.960	39.750	40.080	32.997	7,320,600
2018-12-18	41.220	42.280	40.650	40.890	33.664	6,617,200
2018-12-17	42.440	42.780	40.890	41.020	33.771	6,241,200
2018-12-14	42.370	42.970	42.200	42.320	34.841	4,831,300
2018-12-13	42.280	43.080	42.250	42.680	35.137	5,763,500
2018-12-12	42.070	42.610	41.960	42.210	34.750	5,587,900
2018-12-11	40.980	42.120	40.590	41.670	34.306	6,910,500
2018-12-10	40.390	40.880	40.000	40.590	33.417	3,267,400
2018-12-07	40.600	41.290	40.340	40.530	33.367	4,018,000

← NewerPage 33 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.