Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	14.530	14.780	14.180	14.670	11.899	5,182,100
2016-07-19	15.480	15.530	14.610	14.640	11.874	4,485,200
2016-07-18	15.470	15.540	15.350	15.530	12.596	3,310,900
2016-07-15	15.350	15.550	15.230	15.470	12.548	3,465,000
2016-07-14	15.610	16.020	15.290	15.310	12.418	5,740,000
2016-07-13	15.810	15.880	15.500	15.870	12.872	4,365,900
2016-07-12	15.490	15.970	15.490	15.780	12.799	4,065,800
2016-07-11	14.950	15.370	14.930	15.360	12.458	3,267,700
2016-07-08	14.690	15.070	14.680	15.070	12.223	3,921,300
2016-07-07	14.650	14.940	14.360	14.560	11.809	3,597,900
2016-07-06	14.400	14.710	14.320	14.630	11.866	2,517,200
2016-07-05	14.850	14.930	14.200	14.500	11.761	3,326,900
2016-07-01	15.030	15.410	14.960	15.020	12.183	4,415,500
2016-06-30	14.750	15.010	14.310	14.990	12.158	5,480,100
2016-06-29	14.370	14.840	14.360	14.710	11.931	5,609,900
2016-06-28	13.590	14.270	13.590	14.190	11.509	6,337,900
2016-06-27	13.810	13.980	13.220	13.320	10.804	5,504,900
2016-06-24	14.170	14.350	13.870	13.990	11.347	7,257,900
2016-06-23	14.270	14.550	14.210	14.530	11.785	3,186,600
2016-06-22	14.300	14.360	13.880	14.140	11.469	4,075,800
2016-06-21	14.260	14.460	14.070	14.330	11.623	3,314,300
2016-06-20	14.440	14.720	14.240	14.250	11.558	3,950,400
2016-06-17	14.020	14.720	14.020	14.390	11.672	6,458,200
2016-06-16	13.840	14.210	13.620	13.970	11.331	8,548,500
2016-06-15	14.120	14.340	13.760	13.950	11.315	6,757,400
2016-06-14	14.800	14.890	14.090	14.230	11.542	7,032,800
2016-06-13	14.850	15.180	14.660	14.880	12.069	5,681,300
2016-06-10	16.360	16.360	14.860	14.900	12.085	9,009,700
2016-06-09	16.910	16.920	16.050	16.590	13.456	10,766,900
2016-06-08	18.070	18.320	17.740	17.780	14.421	4,577,600
2016-06-07	17.810	18.000	17.570	17.900	14.519	6,320,100
2016-06-06	17.500	17.900	17.440	17.870	14.494	6,683,400
2016-06-03	17.300	17.570	17.060	17.390	14.105	6,667,200
2016-06-02	16.750	17.350	16.750	17.150	13.910	4,419,400
2016-06-01	16.340	16.930	16.300	16.850	13.667	6,392,200
2016-05-31	16.240	16.750	16.190	16.380	13.286	5,780,300
2016-05-27	15.660	16.260	15.660	16.190	13.132	3,843,500
2016-05-26	15.930	16.090	15.560	15.650	12.694	7,175,600
2016-05-25	15.620	15.950	15.430	15.850	12.856	6,265,700
2016-05-24	16.010	16.210	15.700	16.020	12.994	3,819,500
2016-05-23	15.690	16.150	15.660	15.900	12.896	3,280,200
2016-05-20	15.570	15.820	15.490	15.730	12.758	3,024,600
2016-05-19	15.170	15.700	15.080	15.490	12.564	3,255,100
2016-05-18	15.640	15.860	15.180	15.310	12.418	4,154,000
2016-05-17	15.730	16.160	15.570	15.790	12.807	4,640,000
2016-05-16	15.500	15.960	15.440	15.760	12.783	5,913,900
2016-05-13	15.580	15.800	15.380	15.450	12.531	4,175,200
2016-05-12	15.890	16.030	15.520	15.630	12.677	4,776,800
2016-05-11	15.950	16.150	15.600	15.770	12.791	5,384,400
2016-05-10	15.750	15.970	15.560	15.950	12.937	4,599,100
2016-05-09	15.660	15.770	15.250	15.650	12.694	5,664,100
2016-05-06	14.880	15.590	14.840	15.520	12.588	6,041,800
2016-05-05	14.920	15.680	14.770	14.860	12.053	7,549,500
2016-05-04	14.130	14.690	14.110	14.620	11.858	7,506,400
2016-05-03	14.750	14.780	13.920	14.030	11.380	5,892,400
2016-05-02	15.010	15.080	14.760	14.900	12.085	7,783,500
2016-04-29	15.100	15.250	14.850	15.100	12.247	5,496,800
2016-04-28	14.850	15.330	14.670	15.000	12.166	6,280,500
2016-04-27	14.640	15.260	14.620	14.980	12.126	8,405,500
2016-04-26	14.210	14.560	14.200	14.550	11.778	5,349,500

← NewerPage 44 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.