Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	31.130	32.060	31.130	31.740	24.583	3,203,000
2014-11-17	31.230	31.730	31.020	31.680	24.536	3,882,700
2014-11-14	31.480	31.610	31.160	31.310	24.249	2,479,000
2014-11-13	32.440	32.560	31.490	31.550	24.435	3,973,200
2014-11-12	32.900	33.010	32.380	32.440	25.125	3,547,200
2014-11-11	33.140	33.290	32.760	33.160	25.682	3,856,900
2014-11-10	33.740	33.920	33.070	33.170	25.690	4,394,900
2014-11-07	32.530	33.800	32.510	33.720	26.116	5,383,200
2014-11-06	32.100	32.780	31.750	32.630	25.272	6,500,800
2014-11-05	30.310	32.450	30.180	32.270	24.993	10,105,300
2014-11-04	30.390	30.520	29.680	29.940	23.188	3,392,700
2014-11-03	30.100	30.550	30.020	30.430	23.568	4,763,100
2014-10-31	29.840	30.140	29.550	29.980	23.219	3,639,700
2014-10-30	29.070	29.790	29.050	29.750	23.041	2,582,900
2014-10-29	29.190	29.530	28.850	29.220	22.522	2,407,200
2014-10-28	28.800	29.240	28.710	29.240	22.538	2,936,500
2014-10-27	29.550	29.630	28.730	28.750	22.160	3,482,500
2014-10-24	29.540	29.970	29.360	29.720	22.908	3,338,500
2014-10-23	29.440	29.640	29.070	29.340	22.615	1,974,900
2014-10-22	28.630	29.490	28.580	29.180	22.492	3,629,700
2014-10-21	28.530	28.640	28.170	28.610	22.052	3,543,400
2014-10-20	28.180	28.550	28.080	28.440	21.921	2,265,500
2014-10-17	28.210	28.620	27.940	28.210	21.744	4,108,300
2014-10-16	26.780	28.320	26.530	28.080	21.644	7,779,300
2014-10-15	27.790	28.000	26.430	27.110	20.896	10,270,100
2014-10-14	29.310	29.570	27.940	28.120	21.674	9,637,900
2014-10-13	30.160	30.240	29.070	29.130	22.453	5,236,400
2014-10-10	31.160	31.380	30.080	30.140	23.231	5,712,000
2014-10-09	31.770	31.970	30.990	31.040	23.925	4,669,000
2014-10-08	31.430	31.880	31.420	31.810	24.519	5,634,400
2014-10-07	31.360	31.940	31.290	31.350	24.164	6,468,400
2014-10-06	31.570	31.690	31.360	31.500	24.280	2,133,200
2014-10-03	31.580	31.640	31.260	31.560	24.326	4,062,200
2014-10-02	31.090	31.760	31.030	31.490	24.272	6,470,700
2014-10-01	30.680	31.350	30.680	31.190	24.041	7,929,200
2014-09-30	30.430	30.690	30.140	30.480	23.494	4,080,400
2014-09-29	29.620	30.480	29.620	30.410	23.440	3,927,800
2014-09-26	29.650	29.850	29.400	29.800	22.969	2,923,000
2014-09-25	30.020	30.260	29.740	29.770	22.946	4,100,100
2014-09-24	30.780	30.810	30.070	30.070	23.178	3,121,200
2014-09-23	31.020	31.050	30.580	30.760	23.709	5,840,700
2014-09-22	31.140	31.280	30.850	30.950	23.856	3,534,000
2014-09-19	30.950	31.290	30.800	31.250	24.087	5,385,900
2014-09-18	30.600	30.890	30.520	30.800	23.740	2,871,000
2014-09-17	30.820	30.990	30.510	30.560	23.555	3,449,200
2014-09-16	30.200	30.740	30.110	30.670	23.640	3,959,300
2014-09-15	30.400	30.500	30.020	30.200	23.278	2,476,800
2014-09-12	30.840	30.910	30.170	30.280	23.339	2,763,000
2014-09-11	30.720	31.010	30.530	30.980	23.879	2,926,400
2014-09-10	30.550	30.830	30.380	30.710	23.671	2,772,300
2014-09-09	30.690	30.830	30.470	30.510	23.517	2,987,200
2014-09-08	30.920	30.960	30.530	30.800	23.740	2,215,700
2014-09-05	30.350	31.180	30.300	30.890	23.810	4,680,300
2014-09-04	30.490	30.610	30.200	30.300	23.355	2,216,200
2014-09-03	30.440	30.650	30.150	30.520	23.524	3,818,900
2014-09-02	30.820	30.880	30.290	30.470	23.486	3,325,000
2014-08-29	30.450	30.820	30.400	30.780	23.725	2,453,900
2014-08-28	30.450	30.530	30.200	30.480	23.494	2,480,400
2014-08-27	29.800	30.480	29.670	30.390	23.424	4,188,500
2014-08-26	29.720	30.000	29.620	29.740	22.923	2,487,500

← NewerPage 51 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.