Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	13.430	13.710	13.240	13.620	11.103	8,770,600
2017-01-09	13.350	13.510	13.130	13.470	10.980	8,444,500
2017-01-06	13.310	13.450	12.960	13.360	10.891	8,693,200
2017-01-05	13.010	13.310	12.920	13.280	10.825	8,121,200
2017-01-04	12.320	13.070	12.300	13.030	10.622	8,040,900
2017-01-03	12.320	12.450	12.190	12.300	10.027	3,228,300
2016-12-30	12.450	12.460	12.220	12.260	9.994	3,448,500
2016-12-29	12.430	12.560	12.330	12.390	10.100	2,640,500
2016-12-28	12.660	12.700	12.420	12.430	10.133	2,749,100
2016-12-27	12.300	12.610	12.300	12.600	10.271	3,651,800
2016-12-23	12.210	12.430	12.140	12.340	10.059	3,600,500
2016-12-22	12.340	12.460	12.110	12.130	9.888	5,885,800
2016-12-21	12.550	12.700	12.330	12.370	10.084	6,076,000
2016-12-20	12.850	12.880	12.460	12.500	10.190	3,681,600
2016-12-19	12.340	12.860	12.310	12.850	10.475	6,513,500
2016-12-16	12.330	12.620	12.220	12.300	10.027	20,156,300
2016-12-15	12.420	12.600	12.100	12.580	10.255	5,194,000
2016-12-14	12.780	13.010	12.420	12.480	10.173	7,381,100
2016-12-13	12.690	12.880	12.520	12.790	10.426	7,563,200
2016-12-12	12.930	13.060	12.430	12.600	10.271	10,262,100
2016-12-09	12.500	12.890	12.370	12.860	10.483	8,596,000
2016-12-08	11.900	12.490	11.860	12.460	10.157	5,565,600
2016-12-07	11.890	12.040	11.800	11.950	9.741	7,441,300
2016-12-06	11.690	11.860	11.490	11.820	9.635	6,877,200
2016-12-05	11.320	11.750	11.060	11.710	9.546	6,788,500
2016-12-02	10.980	11.450	10.980	11.240	9.163	4,807,300
2016-12-01	11.310	11.440	11.060	11.110	9.057	9,253,700
2016-11-30	11.360	11.510	11.290	11.340	9.244	19,546,800
2016-11-29	11.520	11.640	11.220	11.310	9.220	5,020,600
2016-11-28	11.050	11.570	11.040	11.550	9.415	5,696,800
2016-11-25	11.030	11.110	10.920	10.950	8.926	1,755,900
2016-11-23	10.760	11.120	10.750	11.030	8.991	2,868,000
2016-11-22	11.410	11.450	10.890	10.910	8.894	4,404,000
2016-11-21	11.330	11.610	11.310	11.520	9.391	3,108,400
2016-11-18	11.270	11.470	11.200	11.210	9.138	2,820,400
2016-11-17	11.170	11.520	11.140	11.250	9.171	4,539,500
2016-11-16	11.430	11.430	11.020	11.190	9.122	4,729,900
2016-11-15	11.590	11.750	11.280	11.480	9.358	6,342,400
2016-11-14	11.170	11.830	11.110	11.680	9.521	5,602,700
2016-11-11	11.080	11.250	10.780	11.070	9.024	5,899,100
2016-11-10	12.100	12.100	11.060	11.070	9.024	8,540,700
2016-11-09	11.570	12.150	11.430	12.030	9.807	7,199,900
2016-11-08	11.470	11.660	11.320	11.470	9.350	6,675,800
2016-11-07	11.260	11.520	11.240	11.380	9.277	6,461,400
2016-11-04	10.780	11.670	10.730	11.030	8.991	11,248,600
2016-11-03	9.950	10.370	9.840	10.130	8.258	6,046,800
2016-11-02	10.460	10.480	9.880	9.890	8.062	8,691,100
2016-11-01	10.650	10.760	10.500	10.630	8.665	5,105,100
2016-10-31	10.370	10.800	10.370	10.630	8.665	8,552,900
2016-10-28	10.410	10.570	10.200	10.300	8.396	5,802,500
2016-10-27	10.500	10.720	10.370	10.470	8.510	5,371,200
2016-10-26	10.870	10.930	10.400	10.530	8.559	7,669,400
2016-10-25	11.110	11.180	10.810	10.950	8.901	7,115,000
2016-10-24	11.570	11.730	11.050	11.110	9.031	5,960,000
2016-10-21	11.520	11.880	11.330	11.520	9.364	6,072,000
2016-10-20	12.090	12.150	11.380	11.640	9.461	6,933,600
2016-10-19	11.750	12.120	11.490	12.100	9.835	5,508,900
2016-10-18	11.130	11.760	11.000	11.700	9.510	9,783,300
2016-10-17	11.130	11.250	10.920	10.970	8.917	3,838,800
2016-10-14	11.270	11.460	11.020	11.110	9.031	5,277,000

← NewerPage 42 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.