Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	33.500	33.560	32.930	33.380	27.431	5,280,100
2018-06-14	34.090	34.520	33.460	33.510	27.538	4,383,000
2018-06-13	33.540	34.040	33.530	33.980	27.924	5,840,200
2018-06-12	32.770	33.970	32.770	33.510	27.538	6,485,700
2018-06-11	33.180	33.520	32.660	32.660	26.840	6,026,600
2018-06-08	33.500	33.680	32.750	33.150	27.242	5,622,100
2018-06-07	34.060	34.290	33.500	33.500	27.530	4,355,100
2018-06-06	33.700	34.010	33.390	33.940	27.891	4,097,800
2018-06-05	33.780	34.210	33.490	33.650	27.653	4,586,400
2018-06-04	34.210	34.300	33.470	33.850	27.817	5,117,800
2018-06-01	34.170	34.250	33.530	33.910	27.867	3,552,400
2018-05-31	34.420	34.600	34.070	34.230	28.130	3,900,400
2018-05-30	33.780	34.760	33.610	34.410	28.278	5,040,700
2018-05-29	33.690	33.980	33.430	33.720	27.711	4,308,600
2018-05-25	34.160	34.280	33.610	33.980	27.924	4,896,300
2018-05-24	33.500	34.550	33.470	34.430	28.294	7,094,800
2018-05-23	33.440	33.590	32.840	33.150	27.242	5,345,000
2018-05-22	33.560	33.710	33.230	33.450	27.489	10,724,200
2018-05-21	34.080	34.080	33.050	33.500	27.530	5,111,600
2018-05-18	33.550	33.800	33.440	33.710	27.702	2,493,300
2018-05-17	33.800	33.930	33.350	33.550	27.571	3,485,900
2018-05-16	34.040	34.040	33.470	33.750	27.735	4,584,800
2018-05-15	34.470	34.470	33.620	33.750	27.735	5,588,100
2018-05-14	34.940	35.060	34.680	34.780	28.582	4,079,200
2018-05-11	34.730	35.170	34.730	34.910	28.689	4,338,600
2018-05-10	34.500	34.910	34.370	34.660	28.483	5,916,000
2018-05-09	34.000	34.300	33.800	34.230	28.130	6,262,400
2018-05-08	33.870	34.260	33.780	33.900	27.859	7,494,500
2018-05-07	33.580	34.380	33.500	34.160	28.072	6,825,500
2018-05-04	32.450	33.750	32.410	33.300	27.366	9,657,600
2018-05-03	31.070	32.790	30.650	32.350	26.585	16,097,700
2018-05-02	30.590	30.920	30.250	30.480	25.048	5,846,300
2018-05-01	31.090	31.290	30.330	30.650	25.188	4,959,500
2018-04-30	31.400	31.470	30.970	31.000	25.475	5,178,300
2018-04-27	31.360	31.610	31.320	31.510	25.870	3,110,000
2018-04-26	31.200	31.530	31.040	31.340	25.730	3,542,600
2018-04-25	30.880	31.140	30.670	31.090	25.525	3,098,300
2018-04-24	31.410	31.820	30.860	30.990	25.443	4,184,700
2018-04-23	31.240	31.310	30.930	31.210	25.624	2,842,100
2018-04-20	31.490	31.570	31.090	31.170	25.591	2,824,200
2018-04-19	31.460	31.720	31.190	31.490	25.853	4,359,800
2018-04-18	31.470	31.780	31.360	31.380	25.763	4,056,800
2018-04-17	30.580	31.340	30.570	31.250	25.656	5,779,300
2018-04-16	30.250	30.900	30.230	30.720	25.221	4,989,700
2018-04-13	30.090	30.380	29.990	30.130	24.737	3,775,900
2018-04-12	30.640	30.650	29.850	30.020	24.647	5,539,600
2018-04-11	30.480	30.800	30.420	30.640	25.156	3,198,300
2018-04-10	30.830	30.830	30.160	30.560	25.090	3,734,900
2018-04-09	30.200	30.710	30.000	30.530	25.065	5,067,800
2018-04-06	30.200	30.450	29.820	29.960	24.597	5,531,100
2018-04-05	30.500	30.700	30.090	30.310	24.885	4,198,600
2018-04-04	30.290	30.470	29.850	30.400	24.959	4,905,900
2018-04-03	30.410	30.630	29.980	30.470	25.016	4,499,400
2018-04-02	30.560	30.780	29.970	30.340	24.909	6,324,400
2018-03-29	30.460	30.850	30.410	30.530	25.065	4,356,600
2018-03-28	30.580	30.780	30.060	30.270	24.852	6,223,000
2018-03-27	30.450	31.150	29.960	30.000	24.630	8,099,300
2018-03-26	29.970	30.400	29.790	30.370	24.934	4,510,200
2018-03-23	30.390	30.570	29.740	29.790	24.458	5,135,100
2018-03-22	30.400	30.850	29.990	30.300	24.876	5,722,700

← NewerPage 36 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.