Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	17.340	17.630	17.110	17.170	14.046	1,807,000
2017-06-30	17.050	17.400	17.050	17.220	14.087	3,403,600
2017-06-29	17.260	17.340	16.850	17.020	13.924	3,308,400
2017-06-28	17.320	17.580	17.300	17.320	14.169	2,814,900
2017-06-27	17.650	17.740	17.210	17.210	14.079	2,920,500
2017-06-26	17.420	17.750	17.420	17.640	14.431	8,019,300
2017-06-23	17.230	17.420	17.120	17.390	14.226	5,152,000
2017-06-22	16.830	17.450	16.830	17.230	14.096	4,316,400
2017-06-21	16.860	17.140	16.730	16.780	13.727	3,899,400
2017-06-20	16.860	16.910	16.490	16.760	13.711	3,131,100
2017-06-19	16.960	17.090	16.770	16.950	13.866	3,212,000
2017-06-16	16.620	16.930	16.260	16.910	13.834	5,700,000
2017-06-15	16.470	16.750	16.250	16.610	13.588	3,483,100
2017-06-14	16.880	16.970	16.320	16.470	13.474	6,925,300
2017-06-13	16.740	16.990	16.690	16.940	13.858	3,589,800
2017-06-12	16.670	16.820	16.540	16.710	13.670	4,641,100
2017-06-09	16.360	16.710	16.290	16.690	13.654	2,969,000
2017-06-08	16.400	16.450	16.150	16.400	13.417	3,135,600
2017-06-07	16.730	16.750	16.260	16.400	13.417	4,679,600
2017-06-06	16.710	16.900	16.540	16.780	13.727	5,652,700
2017-06-05	16.860	17.010	16.610	16.700	13.662	3,633,100
2017-06-02	16.710	17.180	16.670	16.920	13.842	5,383,800
2017-06-01	16.510	16.770	16.240	16.760	13.711	4,620,400
2017-05-31	16.210	16.280	15.830	16.060	13.138	4,360,000
2017-05-30	16.440	16.470	16.170	16.210	13.261	3,232,800
2017-05-26	16.480	16.560	16.270	16.470	13.474	4,007,300
2017-05-25	16.730	16.890	16.350	16.450	13.457	4,819,100
2017-05-24	15.880	16.800	15.840	16.760	13.711	6,612,700
2017-05-23	16.590	16.790	15.870	15.880	12.991	7,323,300
2017-05-22	15.730	16.020	15.530	15.960	13.057	5,800,900
2017-05-19	15.920	16.100	15.560	15.710	12.852	5,644,200
2017-05-18	15.000	15.310	14.760	15.240	12.468	3,992,000
2017-05-17	14.920	15.200	14.700	15.050	12.312	3,762,000
2017-05-16	15.050	15.160	14.850	14.920	12.206	4,205,700
2017-05-15	15.080	15.320	14.980	15.080	12.337	4,169,900
2017-05-12	15.290	15.290	15.000	15.070	12.328	3,264,100
2017-05-11	15.020	15.670	14.870	15.270	12.492	5,532,000
2017-05-10	14.750	15.330	14.580	15.130	12.378	7,121,400
2017-05-09	14.950	15.070	14.590	14.720	12.042	6,700,300
2017-05-08	14.960	14.970	14.530	14.790	12.099	6,579,700
2017-05-05	14.670	15.120	14.530	15.030	12.296	7,759,800
2017-05-04	14.980	15.030	14.520	14.600	11.944	11,847,800
2017-05-03	15.760	15.760	14.940	14.980	12.255	8,193,600
2017-05-02	16.270	16.780	15.550	15.770	12.901	10,205,700
2017-05-01	16.700	16.920	16.630	16.670	13.637	5,518,200
2017-04-28	16.920	17.220	16.800	16.900	13.826	4,055,200
2017-04-27	17.180	17.310	16.790	16.840	13.776	3,956,300
2017-04-26	17.030	17.410	16.930	17.280	14.112	8,660,700
2017-04-25	17.070	17.170	16.840	17.010	13.891	4,951,200
2017-04-24	17.150	17.480	17.060	17.300	14.128	4,138,800
2017-04-21	17.260	17.350	16.760	17.070	13.940	6,418,700
2017-04-20	18.010	18.020	17.200	17.240	14.079	6,910,400
2017-04-19	18.470	18.650	17.860	17.880	14.602	4,801,100
2017-04-18	18.390	18.550	18.320	18.440	15.059	3,685,500
2017-04-17	18.380	18.480	18.330	18.450	15.067	2,724,700
2017-04-13	18.750	18.790	18.350	18.390	15.018	2,724,000
2017-04-12	18.660	18.800	18.450	18.730	15.296	3,962,900
2017-04-11	18.690	18.770	18.490	18.710	15.280	2,695,500
2017-04-10	18.510	18.880	18.510	18.760	15.321	2,997,600
2017-04-07	18.920	18.970	18.470	18.510	15.116	3,658,500

← NewerPage 40 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.