Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	25.220	25.220	24.640	24.980	19.462	4,148,100
2015-02-13	25.300	25.620	25.180	25.370	19.765	2,776,700
2015-02-12	25.860	25.910	25.320	25.460	19.836	2,969,300
2015-02-11	26.300	26.320	25.730	25.790	20.093	3,923,600
2015-02-10	26.080	26.660	25.650	26.550	20.685	3,870,500
2015-02-09	25.340	26.470	25.260	26.030	20.280	4,397,200
2015-02-06	26.240	26.290	25.160	25.280	19.695	3,337,300
2015-02-05	26.180	26.510	26.030	26.340	20.521	3,833,400
2015-02-04	25.890	26.190	25.560	26.040	20.287	5,277,600
2015-02-03	25.210	26.370	25.210	26.040	20.287	6,356,500
2015-02-02	24.700	25.370	24.340	25.220	19.649	4,732,700
2015-01-30	24.200	25.260	24.130	24.660	19.212	5,081,100
2015-01-29	24.510	24.540	23.760	24.430	19.033	6,014,600
2015-01-28	25.370	25.570	24.590	24.610	19.060	3,536,200
2015-01-27	25.450	25.600	25.230	25.340	19.626	2,478,700
2015-01-26	24.930	25.550	24.870	25.540	19.781	2,051,300
2015-01-23	25.150	25.300	25.000	25.040	19.393	3,082,100
2015-01-22	25.500	25.630	24.720	25.090	19.432	4,536,300
2015-01-21	24.960	25.580	24.570	25.470	19.726	8,804,100
2015-01-20	26.500	26.500	24.600	24.680	19.115	6,382,000
2015-01-16	26.540	26.950	26.060	26.300	20.369	5,447,800
2015-01-15	27.110	27.420	26.500	26.570	20.578	4,819,700
2015-01-14	26.440	27.010	26.280	26.970	20.888	4,112,000
2015-01-13	26.370	27.030	26.330	26.880	20.818	5,944,900
2015-01-12	27.100	27.100	26.510	26.690	20.671	3,448,900
2015-01-09	27.190	27.320	26.880	27.140	21.020	3,492,100
2015-01-08	26.250	26.900	26.220	26.810	20.764	3,245,400
2015-01-07	26.380	26.720	26.120	26.230	20.315	3,567,800
2015-01-06	26.550	26.660	25.860	26.110	20.222	4,623,400
2015-01-05	27.900	27.900	26.240	26.450	20.485	4,980,200
2015-01-02	27.030	27.580	26.850	27.500	21.299	4,712,900
2014-12-31	27.730	27.760	26.940	26.950	20.873	4,749,400
2014-12-30	28.070	28.110	27.650	27.700	21.454	2,591,100
2014-12-29	27.850	28.390	27.830	28.160	21.810	3,937,800
2014-12-26	27.740	28.030	27.620	27.900	21.608	2,192,600
2014-12-24	27.090	27.860	27.090	27.740	21.485	2,187,500
2014-12-23	26.640	27.300	26.630	27.140	21.020	2,186,900
2014-12-22	27.130	27.160	26.190	26.600	20.602	4,394,200
2014-12-19	27.820	27.980	26.960	27.020	20.927	7,165,800
2014-12-18	26.970	27.790	26.970	27.760	21.500	5,409,600
2014-12-17	26.050	27.010	25.960	26.750	20.718	5,430,200
2014-12-16	26.020	26.550	25.770	25.830	20.005	4,810,700
2014-12-15	26.710	26.810	25.960	26.120	20.230	4,418,900
2014-12-12	26.680	26.980	26.370	26.660	20.648	4,343,700
2014-12-11	26.990	27.330	26.800	26.920	20.849	5,754,800
2014-12-10	27.860	27.920	26.910	26.950	20.873	5,228,900
2014-12-09	27.810	28.060	27.560	27.840	21.562	5,645,700
2014-12-08	28.320	28.360	27.610	27.670	21.430	4,665,000
2014-12-05	28.420	28.600	28.000	28.270	21.895	4,931,400
2014-12-04	29.360	29.670	28.330	28.530	22.096	7,394,200
2014-12-03	30.730	30.730	28.680	29.320	22.708	11,282,300
2014-12-02	30.730	31.130	30.570	30.850	23.893	3,035,900
2014-12-01	31.000	31.270	30.850	30.860	23.901	2,423,800
2014-11-28	30.790	31.310	30.620	31.260	24.211	1,411,900
2014-11-26	30.850	31.010	30.460	30.920	23.947	2,228,000
2014-11-25	31.100	31.100	30.500	30.740	23.808	3,507,200
2014-11-24	31.340	31.640	30.960	31.000	24.009	2,931,800
2014-11-21	31.330	31.470	30.910	31.310	24.249	3,750,200
2014-11-20	31.190	31.490	31.090	31.150	24.126	2,639,000
2014-11-19	31.660	31.730	31.190	31.300	24.242	2,548,500

← NewerPage 50 of 79 · 4,734 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.