Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	29.670	29.860	29.520	29.730	22.915	2,654,200
2014-08-22	30.000	30.060	29.550	29.600	22.815	1,914,100
2014-08-21	29.850	30.350	29.840	30.010	23.131	3,052,000
2014-08-20	29.620	29.870	29.390	29.760	22.939	2,546,600
2014-08-19	29.150	29.710	29.000	29.630	22.838	4,951,000
2014-08-18	29.230	29.320	28.970	29.060	22.399	2,638,300
2014-08-15	29.470	29.630	29.030	29.160	22.476	3,840,700
2014-08-14	29.320	29.580	29.130	29.420	22.677	3,169,900
2014-08-13	29.310	29.340	29.090	29.300	22.584	2,443,500
2014-08-12	29.350	29.520	29.070	29.200	22.507	3,916,600
2014-08-11	29.710	29.840	29.300	29.330	22.607	3,684,500
2014-08-08	29.810	29.810	29.170	29.620	22.831	6,636,000
2014-08-07	30.190	30.540	29.540	29.830	22.993	6,224,600
2014-08-06	30.510	30.580	30.080	30.110	23.208	5,793,200
2014-08-05	31.070	31.230	30.520	30.720	23.679	6,271,600
2014-08-04	30.750	31.080	30.170	31.030	23.917	5,096,500
2014-08-01	30.080	31.160	30.080	30.730	23.686	4,385,900
2014-07-31	30.270	31.200	30.270	30.960	23.864	5,949,100
2014-07-30	30.980	31.300	30.700	30.820	23.756	4,475,900
2014-07-29	31.760	31.850	31.120	31.130	23.887	4,899,500
2014-07-28	31.040	31.980	31.000	31.770	24.378	4,077,900
2014-07-25	31.540	31.800	31.340	31.350	24.055	2,829,000
2014-07-24	31.580	31.850	31.390	31.680	24.309	4,113,900
2014-07-23	31.350	31.820	31.230	31.580	24.232	5,699,100
2014-07-22	31.980	32.010	31.320	31.390	24.086	4,891,800
2014-07-21	32.130	32.200	31.790	31.810	24.408	5,649,800
2014-07-18	31.900	32.400	31.590	32.290	24.777	7,311,000
2014-07-17	32.900	33.000	31.770	31.790	24.393	7,401,100
2014-07-16	33.450	33.500	32.850	32.900	25.245	4,173,200
2014-07-15	33.830	33.920	33.160	33.230	25.498	7,456,300
2014-07-14	34.540	34.570	33.660	33.690	25.851	5,980,100
2014-07-11	35.270	35.400	34.390	34.550	26.511	3,595,600
2014-07-10	35.100	35.540	35.060	35.360	27.132	1,988,700
2014-07-09	35.480	35.830	35.260	35.550	27.278	3,015,000
2014-07-08	35.030	35.470	35.000	35.450	27.201	3,187,300
2014-07-07	35.600	35.680	34.840	34.990	26.848	4,588,100
2014-07-03	35.430	35.680	35.220	35.510	27.247	1,993,100
2014-07-02	36.300	36.440	35.590	35.760	27.439	4,133,900
2014-07-01	37.290	37.390	36.210	36.340	27.884	3,602,600
2014-06-30	37.060	37.420	37.030	37.200	28.544	2,675,000
2014-06-27	36.620	37.090	36.550	37.050	28.429	3,002,600
2014-06-26	36.860	37.030	36.560	36.670	28.138	2,488,200
2014-06-25	36.710	36.930	36.550	36.830	28.260	2,728,500
2014-06-24	37.100	37.390	36.660	36.750	28.199	2,380,500
2014-06-23	37.320	37.440	36.740	37.040	28.421	2,706,300
2014-06-20	37.770	37.860	37.190	37.240	28.575	6,264,000
2014-06-19	37.600	38.090	37.570	37.660	28.897	4,883,300
2014-06-18	36.830	37.570	36.830	37.530	28.797	2,858,400
2014-06-17	36.810	37.090	36.570	36.740	28.191	1,956,900
2014-06-16	36.490	37.020	36.350	36.960	28.360	3,082,700
2014-06-13	36.000	36.810	35.890	36.710	28.168	2,401,700
2014-06-12	36.200	36.370	35.770	35.930	27.570	3,577,900
2014-06-11	36.250	36.480	36.040	36.280	27.838	2,226,100
2014-06-10	36.290	36.510	36.120	36.240	27.808	1,835,200
2014-06-09	36.120	36.470	36.030	36.450	27.969	2,382,700
2014-06-06	36.470	36.480	36.040	36.100	27.700	2,596,600
2014-06-05	36.070	36.480	35.970	36.470	27.984	2,420,500
2014-06-04	36.270	36.360	35.950	36.060	27.670	2,517,300
2014-06-03	35.600	36.070	35.550	36.060	27.670	3,962,500
2014-06-02	35.700	35.900	35.510	35.630	27.340	3,052,800

← NewerPage 52 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.