Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	18.700	18.980	18.600	18.900	15.435	5,780,200
2017-04-05	18.880	19.060	18.600	18.690	15.263	3,784,500
2017-04-04	18.740	19.070	18.630	18.880	15.419	4,466,300
2017-04-03	18.580	18.750	18.310	18.730	15.296	4,489,900
2017-03-31	18.380	18.950	18.290	18.700	15.272	4,979,700
2017-03-30	18.700	18.730	18.230	18.370	15.002	3,167,200
2017-03-29	18.680	18.950	18.450	18.730	15.296	7,569,700
2017-03-28	18.110	18.160	17.920	18.110	14.790	4,216,700
2017-03-27	18.120	18.190	17.970	18.180	14.847	2,915,800
2017-03-24	18.150	18.260	18.100	18.160	14.831	3,133,000
2017-03-23	18.030	18.270	18.000	18.140	14.814	3,395,400
2017-03-22	18.280	18.330	17.890	18.010	14.708	4,262,300
2017-03-21	18.320	18.510	18.170	18.240	14.896	3,805,800
2017-03-20	18.130	18.400	17.930	18.330	14.969	6,020,600
2017-03-17	18.000	18.560	18.000	18.060	14.749	12,065,100
2017-03-16	17.470	17.980	17.220	17.890	14.610	9,434,900
2017-03-15	17.140	17.610	17.080	17.460	14.259	8,199,800
2017-03-14	17.350	17.350	16.790	17.010	13.891	6,336,200
2017-03-13	17.870	18.060	17.270	17.330	14.153	9,000,200
2017-03-10	17.960	18.060	17.570	17.860	14.586	5,923,900
2017-03-09	17.090	17.870	17.040	17.860	14.586	7,437,100
2017-03-08	17.060	17.270	16.590	17.170	14.022	7,587,500
2017-03-07	17.490	17.660	16.950	17.100	13.965	5,974,700
2017-03-06	17.280	17.430	16.950	17.360	14.177	10,790,000
2017-03-03	17.030	17.310	16.890	17.300	14.128	4,584,500
2017-03-02	16.730	17.470	16.730	17.030	13.908	8,078,900
2017-03-01	16.860	17.100	16.700	16.850	13.761	14,262,200
2017-02-28	16.430	16.880	15.830	16.560	13.524	9,653,000
2017-02-27	17.410	17.710	16.660	16.770	13.695	9,383,100
2017-02-24	17.190	17.570	17.130	17.460	14.259	6,467,900
2017-02-23	17.010	17.280	16.940	17.040	13.916	6,036,000
2017-02-22	17.050	17.050	16.680	16.830	13.744	4,705,800
2017-02-21	16.790	17.300	16.520	17.120	13.981	3,779,100
2017-02-17	17.110	17.130	16.730	17.100	13.965	3,987,000
2017-02-16	17.490	17.490	17.090	17.110	13.973	4,478,900
2017-02-15	16.740	17.750	16.730	17.490	14.283	8,390,700
2017-02-14	16.630	16.810	16.320	16.790	13.712	6,752,800
2017-02-13	16.600	16.940	16.540	16.750	13.679	5,708,900
2017-02-10	16.500	16.660	16.320	16.660	13.606	3,186,500
2017-02-09	16.230	16.500	16.210	16.420	13.410	4,257,500
2017-02-08	16.200	16.510	16.020	16.360	13.361	4,443,500
2017-02-07	16.640	16.700	16.230	16.270	13.287	5,060,100
2017-02-06	17.120	17.210	16.390	16.700	13.638	6,966,300
2017-02-03	16.740	17.560	16.570	17.080	13.949	11,968,900
2017-02-02	16.280	16.790	16.080	16.710	13.646	6,049,700
2017-02-01	16.490	16.600	16.180	16.340	13.344	3,379,100
2017-01-31	16.180	16.580	16.180	16.540	13.508	3,836,500
2017-01-30	16.400	16.420	16.020	16.260	13.279	4,848,300
2017-01-27	16.410	16.600	16.310	16.450	13.410	3,317,600
2017-01-26	16.460	16.640	16.330	16.460	13.418	4,412,700
2017-01-25	16.390	16.560	16.310	16.440	13.401	5,031,100
2017-01-24	16.320	16.620	16.200	16.370	13.344	6,634,400
2017-01-23	16.210	16.500	15.890	16.210	13.214	5,812,700
2017-01-20	15.680	16.410	15.660	16.110	13.132	8,393,900
2017-01-19	15.170	15.570	15.110	15.560	12.684	13,204,100
2017-01-18	15.390	15.560	15.130	15.260	12.440	6,565,500
2017-01-17	15.450	15.920	15.050	15.340	12.505	10,918,000
2017-01-13	14.330	14.630	14.300	14.600	11.901	6,953,100
2017-01-12	14.050	14.440	13.950	14.380	11.722	7,591,100
2017-01-11	13.680	14.100	13.680	14.100	11.494	14,526,800

← NewerPage 41 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.