Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	24.040	24.960	24.040	24.900	20.395	9,426,800
2017-09-26	23.390	24.160	23.180	24.100	19.740	7,919,300
2017-09-25	23.980	24.050	23.330	23.390	19.158	3,497,000
2017-09-22	24.120	24.180	23.800	23.940	19.609	3,382,600
2017-09-21	23.940	24.250	23.920	24.190	19.813	3,491,400
2017-09-20	24.670	24.690	24.110	24.140	19.773	5,866,700
2017-09-19	23.890	24.660	23.780	24.620	20.166	8,214,200
2017-09-18	23.020	23.980	22.950	23.840	19.527	6,512,600
2017-09-15	23.120	23.460	22.900	22.930	18.781	12,235,100
2017-09-14	23.500	23.700	22.980	23.100	18.921	7,055,100
2017-09-13	23.880	23.940	23.500	23.560	19.297	6,402,300
2017-09-12	23.940	24.120	23.790	23.880	19.560	2,929,700
2017-09-11	23.980	24.150	23.800	23.880	19.560	3,382,600
2017-09-08	24.110	24.200	23.780	23.920	19.592	2,427,500
2017-09-07	24.100	24.270	23.940	24.130	19.764	5,267,400
2017-09-06	24.520	24.520	23.640	23.940	19.609	11,715,900
2017-09-05	24.930	25.000	24.060	24.400	19.985	4,004,900
2017-09-01	24.910	24.960	24.600	24.810	20.321	2,568,500
2017-08-31	24.830	25.060	24.660	24.910	20.403	6,573,500
2017-08-30	24.940	24.970	24.630	24.850	20.354	2,929,900
2017-08-29	24.480	25.130	24.320	24.950	20.436	4,618,300
2017-08-28	24.600	24.820	24.430	24.570	20.125	5,501,500
2017-08-25	25.320	25.380	24.360	24.580	20.133	7,480,300
2017-08-24	25.620	25.650	25.060	25.430	20.829	4,948,600
2017-08-23	26.000	26.000	25.390	25.610	20.977	8,988,300
2017-08-22	25.830	26.250	25.710	25.860	21.181	6,389,900
2017-08-21	25.760	25.830	25.310	25.720	21.067	4,640,400
2017-08-18	25.290	25.990	25.140	25.770	21.108	5,441,100
2017-08-17	25.620	25.790	25.170	25.250	20.682	3,477,600
2017-08-16	25.710	25.940	25.530	25.670	21.026	3,725,800
2017-08-15	25.370	25.580	25.050	25.470	20.862	3,567,100
2017-08-14	24.820	25.610	24.780	25.470	20.862	5,262,300
2017-08-11	24.150	24.810	24.150	24.670	20.207	3,422,000
2017-08-10	24.240	25.680	24.140	24.390	19.977	6,914,700
2017-08-09	24.330	24.420	24.130	24.330	19.928	2,899,700
2017-08-08	24.440	24.800	24.000	24.250	19.863	4,799,000
2017-08-07	24.400	24.650	24.220	24.500	20.067	5,418,400
2017-08-04	24.060	24.700	24.000	24.450	20.026	4,126,100
2017-08-03	24.350	24.920	23.820	23.980	19.641	4,122,200
2017-08-02	24.400	24.740	24.180	24.470	20.043	5,252,300
2017-08-01	24.660	24.870	24.240	24.530	20.092	5,016,300
2017-07-31	25.180	25.210	24.560	24.620	20.166	5,065,500
2017-07-28	24.640	25.240	24.490	25.170	20.616	4,679,800
2017-07-27	24.750	25.100	24.470	24.610	20.133	9,561,600
2017-07-26	25.060	25.250	24.550	24.670	20.182	8,624,600
2017-07-25	25.370	25.430	24.910	25.010	20.460	8,829,900
2017-07-24	24.420	25.290	24.270	25.280	20.681	9,173,800
2017-07-21	24.150	24.590	23.840	24.490	20.035	8,096,700
2017-07-20	24.000	24.160	23.670	24.110	19.724	8,014,400
2017-07-19	23.420	24.120	23.100	24.000	19.634	10,103,400
2017-07-18	22.960	23.470	22.670	23.420	19.159	8,665,100
2017-07-17	23.240	23.260	22.410	22.920	18.750	11,527,800
2017-07-14	22.240	23.280	22.200	23.240	19.012	17,236,700
2017-07-13	21.530	23.360	21.440	22.200	18.161	36,824,800
2017-07-12	19.510	21.140	18.900	21.090	17.253	53,494,000
2017-07-11	16.340	16.520	16.140	16.300	13.335	7,656,000
2017-07-10	16.210	16.370	16.040	16.120	13.187	5,976,400
2017-07-07	16.340	16.400	15.950	16.240	13.286	4,773,500
2017-07-06	16.880	16.950	16.330	16.360	13.384	4,213,600
2017-07-05	17.130	17.380	16.800	16.800	13.744	3,659,000

← NewerPage 39 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.