Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	27.060	27.770	26.960	27.460	22.519	5,046,400
2017-12-20	27.380	27.410	26.690	27.000	22.142	7,280,000
2017-12-19	27.540	27.740	27.200	27.250	22.347	7,813,700
2017-12-18	27.610	28.080	27.460	27.590	22.625	4,655,800
2017-12-15	27.750	27.930	27.420	27.500	22.552	6,005,100
2017-12-14	28.140	28.140	27.630	27.680	22.699	3,441,200
2017-12-13	28.810	28.810	28.070	28.150	23.085	3,664,100
2017-12-12	29.080	29.130	28.680	28.700	23.536	4,409,400
2017-12-11	28.220	29.210	28.220	29.130	23.888	3,959,800
2017-12-08	27.780	28.340	27.730	28.250	23.167	3,357,700
2017-12-07	27.160	27.850	27.060	27.730	22.740	4,023,100
2017-12-06	27.340	27.690	27.050	27.290	22.379	3,730,700
2017-12-05	27.360	27.770	27.170	27.320	22.404	3,109,300
2017-12-04	27.860	28.140	27.340	27.410	22.478	9,520,300
2017-12-01	27.760	28.430	27.760	27.950	22.921	5,373,100
2017-11-30	28.240	28.460	27.520	27.650	22.675	6,950,300
2017-11-29	28.210	28.840	28.050	28.200	23.126	6,191,400
2017-11-28	28.970	29.060	28.420	28.860	23.667	4,728,500
2017-11-27	29.010	29.240	28.710	28.770	23.593	5,932,600
2017-11-24	29.430	29.470	28.840	29.030	23.806	1,931,500
2017-11-22	29.480	29.660	28.990	29.220	23.962	6,876,400
2017-11-21	29.620	29.640	29.290	29.470	24.167	3,474,800
2017-11-20	29.540	29.640	29.200	29.320	24.044	5,796,300
2017-11-17	29.400	29.650	29.180	29.490	24.184	3,061,300
2017-11-16	29.380	29.780	29.050	29.440	24.143	3,628,300
2017-11-15	28.870	29.460	28.560	29.370	24.085	3,483,600
2017-11-14	28.620	29.060	28.470	28.920	23.716	3,970,500
2017-11-13	28.260	28.860	28.030	28.780	23.601	5,968,300
2017-11-10	27.750	28.440	27.560	28.350	23.249	6,410,000
2017-11-09	28.070	28.530	27.650	27.820	22.814	3,664,600
2017-11-08	28.330	28.450	27.590	28.020	22.978	4,859,400
2017-11-07	28.300	28.670	28.240	28.420	23.306	4,122,100
2017-11-06	27.740	28.490	27.740	28.250	23.167	6,282,800
2017-11-03	26.100	28.090	26.100	27.620	22.650	11,615,000
2017-11-02	25.850	27.440	25.590	25.970	21.297	17,476,800
2017-11-01	25.200	25.320	24.650	24.840	20.370	7,077,700
2017-10-31	25.010	25.150	24.730	25.000	20.502	4,420,500
2017-10-30	25.290	25.840	24.910	25.010	20.485	4,083,900
2017-10-27	24.800	25.350	24.690	25.340	20.755	2,922,400
2017-10-26	25.040	25.100	24.580	24.770	20.289	3,408,500
2017-10-25	24.920	25.050	24.550	24.920	20.411	7,443,700
2017-10-24	25.030	25.250	24.950	25.110	20.567	3,752,800
2017-10-23	25.450	25.540	24.850	24.890	20.387	7,504,100
2017-10-20	25.620	25.680	25.300	25.400	20.805	3,744,100
2017-10-19	25.840	26.000	25.290	25.540	20.919	4,846,700
2017-10-18	25.900	26.170	25.840	25.950	21.255	4,471,300
2017-10-17	26.600	26.600	25.910	26.000	21.296	6,414,200
2017-10-16	25.990	26.680	25.850	26.620	21.804	5,441,600
2017-10-13	25.830	26.140	25.470	26.060	21.345	7,584,000
2017-10-12	25.540	25.830	25.220	25.680	21.034	4,492,100
2017-10-11	25.450	25.690	25.270	25.470	20.862	4,273,400
2017-10-10	25.920	25.950	25.580	25.690	21.042	3,354,800
2017-10-09	25.510	25.930	25.430	25.740	21.083	2,407,000
2017-10-06	25.480	25.610	25.210	25.490	20.878	4,376,400
2017-10-05	25.810	25.850	25.190	25.570	20.944	4,479,900
2017-10-04	26.000	26.060	25.700	25.770	21.108	6,803,900
2017-10-03	25.700	26.030	25.400	25.890	21.206	8,176,800
2017-10-02	25.600	25.680	25.250	25.580	20.952	5,043,400
2017-09-29	24.880	25.710	24.820	25.590	20.960	7,162,400
2017-09-28	24.730	24.950	24.320	24.900	20.395	7,020,200

← NewerPage 38 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.