Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	30.360	30.730	30.140	30.190	24.786	4,293,200
2018-03-20	30.320	30.530	30.200	30.300	24.876	3,498,500
2018-03-19	30.300	30.630	29.980	30.170	24.770	5,618,600
2018-03-16	30.790	30.840	30.290	30.300	24.876	6,816,500
2018-03-15	30.410	30.840	30.350	30.770	25.262	6,782,000
2018-03-14	30.000	30.410	29.950	30.200	24.794	5,060,200
2018-03-13	30.120	30.240	29.860	30.000	24.630	4,602,700
2018-03-12	29.700	30.120	29.600	29.890	24.540	6,867,700
2018-03-09	29.540	29.830	29.420	29.750	24.425	7,617,100
2018-03-08	29.520	29.890	29.500	29.600	24.302	6,822,500
2018-03-07	29.000	29.550	28.910	29.380	24.121	6,169,000
2018-03-06	28.950	29.490	28.880	29.210	23.982	6,318,400
2018-03-05	27.750	29.020	27.700	28.950	23.768	7,935,400
2018-03-02	27.010	28.030	26.910	27.890	22.898	5,427,400
2018-03-01	26.900	27.500	26.490	26.920	22.101	7,636,500
2018-02-28	26.000	26.190	25.790	25.860	21.231	5,007,700
2018-02-27	26.260	26.400	25.990	25.990	21.338	6,401,400
2018-02-26	26.540	26.550	25.780	26.290	21.584	3,706,100
2018-02-23	25.590	26.480	25.540	26.420	21.691	7,695,300
2018-02-22	25.110	25.610	25.060	25.260	20.739	3,206,800
2018-02-21	25.650	25.690	25.000	25.000	20.525	4,785,100
2018-02-20	25.160	25.950	25.030	25.690	21.092	5,603,900
2018-02-16	25.080	25.560	25.050	25.220	20.706	2,938,500
2018-02-15	25.000	25.310	24.780	25.260	20.739	3,629,600
2018-02-14	24.290	25.070	24.200	24.800	20.361	4,243,900
2018-02-13	24.680	24.760	24.450	24.610	20.205	4,256,700
2018-02-12	24.700	24.890	24.250	24.720	20.295	8,545,300
2018-02-09	24.150	24.790	23.750	24.590	20.189	8,992,300
2018-02-08	25.220	25.280	24.000	24.000	19.704	8,448,500
2018-02-07	26.730	27.040	25.320	25.360	20.821	12,115,800
2018-02-06	24.630	25.690	24.150	25.510	20.944	8,603,100
2018-02-05	26.020	26.140	25.070	25.160	20.656	7,126,700
2018-02-02	26.150	26.380	25.730	26.190	21.502	4,394,200
2018-02-01	25.890	26.680	25.700	26.430	21.699	5,319,100
2018-01-31	26.110	26.300	25.790	26.010	21.354	5,764,800
2018-01-30	26.710	26.730	25.710	26.090	21.395	7,600,100
2018-01-29	27.290	27.400	26.850	26.860	22.027	4,122,800
2018-01-26	28.050	28.050	27.240	27.400	22.470	5,814,000
2018-01-25	27.340	27.870	27.190	27.650	22.675	4,606,300
2018-01-24	27.020	27.520	27.000	27.250	22.347	4,660,000
2018-01-23	27.000	27.460	26.850	27.140	22.256	3,161,500
2018-01-22	26.990	27.270	26.710	26.920	22.076	10,257,900
2018-01-19	26.730	27.000	26.320	26.900	22.060	8,706,000
2018-01-18	27.040	27.430	26.460	26.810	21.986	10,096,100
2018-01-17	28.100	28.160	27.280	27.430	22.494	6,914,000
2018-01-16	28.800	28.880	27.850	27.900	22.880	4,521,300
2018-01-12	28.540	28.900	28.430	28.700	23.536	4,825,500
2018-01-11	28.370	28.810	28.210	28.610	23.462	6,183,600
2018-01-10	28.490	28.510	28.030	28.240	23.159	3,241,100
2018-01-09	29.320	29.380	28.680	28.720	23.552	3,402,100
2018-01-08	28.750	29.400	28.740	29.170	23.921	12,297,800
2018-01-05	28.640	28.850	28.380	28.730	23.560	4,539,200
2018-01-04	28.880	29.290	28.490	28.550	23.413	4,346,700
2018-01-03	28.950	29.610	28.610	28.880	23.683	7,780,700
2018-01-02	28.570	29.000	28.430	28.900	23.700	6,522,600
2017-12-29	27.910	28.770	27.910	28.480	23.355	4,888,400
2017-12-28	27.800	28.120	27.240	28.010	22.970	3,265,100
2017-12-27	28.460	28.530	27.660	27.700	22.716	4,329,000
2017-12-26	27.990	28.460	27.910	28.430	23.314	2,622,600
2017-12-22	27.550	28.500	27.330	28.160	23.093	8,527,900

← NewerPage 37 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.