Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	39.500	40.560	39.130	40.560	33.392	5,501,800
2018-12-04	39.740	40.320	39.280	39.830	32.791	6,754,100
2018-12-03	38.860	40.020	38.690	39.820	32.783	6,551,700
2018-11-30	38.680	39.320	38.330	38.430	31.638	19,793,100
2018-11-29	39.350	39.570	38.520	38.790	31.935	5,203,000
2018-11-28	38.750	39.440	38.500	39.370	32.412	4,750,700
2018-11-27	39.070	39.140	38.390	38.460	31.663	3,338,300
2018-11-26	38.640	39.140	38.560	39.060	32.157	3,567,500
2018-11-23	37.810	38.760	37.800	38.440	31.647	2,539,000
2018-11-21	38.040	38.710	37.970	38.160	31.416	4,179,800
2018-11-20	38.750	38.850	37.330	37.890	31.194	6,436,200
2018-11-19	39.170	39.360	38.890	39.080	32.173	3,924,400
2018-11-16	39.410	39.690	38.870	39.270	32.330	3,546,100
2018-11-15	38.810	39.490	38.690	39.200	32.272	4,699,800
2018-11-14	39.410	39.940	38.750	39.040	32.141	6,474,300
2018-11-13	40.030	40.090	39.130	39.400	32.437	6,258,600
2018-11-12	38.450	40.380	38.360	39.800	32.766	10,335,400
2018-11-09	36.860	38.910	36.820	38.280	31.515	8,064,800
2018-11-08	37.680	38.950	36.070	36.990	30.453	8,490,800
2018-11-07	38.350	38.620	38.110	38.400	31.614	5,014,800
2018-11-06	38.300	38.620	37.880	37.950	31.243	3,600,100
2018-11-05	37.630	38.380	37.630	38.300	31.531	4,023,400
2018-11-02	37.170	37.730	36.950	37.420	30.807	3,695,900
2018-11-01	36.300	37.070	36.240	37.070	30.519	4,288,700
2018-10-31	35.790	36.810	35.790	36.190	29.794	4,774,600
2018-10-30	35.400	35.930	35.360	35.730	29.391	3,507,400
2018-10-29	35.790	36.220	35.140	35.410	29.128	4,501,900
2018-10-26	35.500	36.090	35.080	35.560	29.251	6,141,900
2018-10-25	35.840	36.120	35.770	35.880	29.514	3,123,700
2018-10-24	36.290	36.730	35.830	35.830	29.473	3,417,000
2018-10-23	36.610	36.690	35.790	36.180	29.761	4,139,700
2018-10-22	36.930	37.170	36.260	36.990	30.427	2,174,500
2018-10-19	36.840	37.430	36.800	36.820	30.287	2,918,200
2018-10-18	37.410	37.830	36.580	36.860	30.320	5,583,500
2018-10-17	37.560	37.700	36.890	37.520	30.863	2,950,600
2018-10-16	36.930	38.030	36.890	37.670	30.987	3,419,600
2018-10-15	36.520	36.900	36.390	36.600	30.106	2,989,300
2018-10-12	36.520	36.780	35.860	36.370	29.917	3,925,900
2018-10-11	36.280	36.450	35.670	35.980	29.596	4,969,200
2018-10-10	37.250	37.810	36.400	36.440	29.975	4,167,700
2018-10-09	37.300	37.600	37.080	37.420	30.781	2,832,700
2018-10-08	37.320	37.740	37.240	37.290	30.674	2,904,400
2018-10-05	36.680	37.600	36.670	37.200	30.600	3,982,900
2018-10-04	36.860	37.050	36.350	36.620	30.123	3,768,000
2018-10-03	37.820	38.250	36.980	37.000	30.436	4,272,800
2018-10-02	37.790	38.050	37.170	37.680	30.995	4,080,500
2018-10-01	37.480	37.690	37.090	37.620	30.945	5,975,500
2018-09-28	36.350	37.420	36.350	37.400	30.765	4,129,200
2018-09-27	35.610	36.500	35.580	36.450	29.983	3,864,000
2018-09-26	35.850	35.970	35.510	35.560	29.251	3,530,200
2018-09-25	36.160	36.160	35.350	35.790	29.440	3,099,400
2018-09-24	36.150	36.450	35.990	36.090	29.687	3,241,900
2018-09-21	35.760	36.390	35.760	36.160	29.745	5,110,300
2018-09-20	35.820	36.090	35.510	35.830	29.473	4,341,300
2018-09-19	36.100	36.180	35.340	35.580	29.267	2,720,100
2018-09-18	35.610	36.130	35.520	35.880	29.514	2,354,100
2018-09-17	36.250	36.340	35.490	35.500	29.202	3,479,600
2018-09-14	36.060	36.670	36.060	36.240	29.810	2,671,200
2018-09-13	35.880	36.370	35.470	36.170	29.753	3,606,700
2018-09-12	35.450	35.840	35.370	35.770	29.424	2,746,200

← NewerPage 34 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.