Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	35.500	35.700	35.360	35.640	27.347	2,959,900
2014-05-29	35.400	35.570	35.210	35.550	27.278	3,581,000
2014-05-28	35.200	35.430	34.870	35.160	26.979	3,307,900
2014-05-27	34.940	35.330	34.750	35.310	27.094	6,465,600
2014-05-23	33.610	33.900	33.390	33.720	25.874	3,267,300
2014-05-22	33.590	33.830	33.470	33.650	25.820	1,970,900
2014-05-21	33.540	33.740	33.280	33.630	25.805	2,959,800
2014-05-20	33.400	33.630	33.340	33.560	25.751	3,259,000
2014-05-19	33.570	33.810	33.270	33.420	25.644	4,073,300
2014-05-16	33.750	33.810	33.380	33.780	25.920	3,747,300
2014-05-15	34.030	34.090	33.640	33.680	25.843	3,546,400
2014-05-14	33.730	34.240	33.600	34.070	26.143	3,802,200
2014-05-13	34.180	34.280	33.560	33.680	25.843	3,941,300
2014-05-12	34.280	34.420	33.790	34.100	26.166	4,407,500
2014-05-09	34.500	34.620	34.040	34.110	26.173	4,807,400
2014-05-08	34.970	35.140	34.390	34.500	26.472	6,500,600
2014-05-07	34.290	35.150	34.250	35.080	26.918	9,308,900
2014-05-06	34.140	34.550	33.760	34.230	26.265	7,168,600
2014-05-05	33.610	33.770	33.340	33.750	25.897	4,311,400
2014-05-02	33.140	33.940	33.140	33.570	25.759	4,508,400
2014-05-01	32.830	33.580	32.830	33.540	25.736	3,316,400
2014-04-30	32.720	33.010	32.550	32.720	25.107	3,443,300
2014-04-29	32.840	33.070	32.590	32.810	25.176	3,558,500
2014-04-28	33.320	33.450	32.760	32.970	25.191	4,165,300
2014-04-25	32.970	33.230	32.820	33.160	25.336	2,085,200
2014-04-24	32.690	33.050	32.510	32.970	25.191	3,524,100
2014-04-23	32.440	32.740	32.440	32.640	24.939	3,991,800
2014-04-22	32.300	32.400	32.110	32.350	24.717	2,403,200
2014-04-21	32.230	32.600	31.670	32.340	24.710	4,340,200
2014-04-17	32.570	32.790	32.140	32.210	24.610	2,223,400
2014-04-16	32.520	32.740	32.460	32.650	24.947	2,970,600
2014-04-15	31.770	32.750	31.770	32.360	24.725	4,006,300
2014-04-14	31.990	32.240	31.830	32.020	24.465	2,196,400
2014-04-11	32.290	32.400	31.700	31.720	24.236	4,295,300
2014-04-10	32.870	33.020	32.280	32.400	24.756	4,003,900
2014-04-09	32.400	33.030	32.330	32.880	25.122	4,146,100
2014-04-08	32.120	32.440	31.930	32.340	24.710	2,887,700
2014-04-07	32.620	32.780	32.080	32.110	24.534	4,462,400
2014-04-04	32.050	32.740	32.040	32.660	24.954	7,799,900
2014-04-03	32.170	32.430	31.700	31.930	24.396	6,289,200
2014-04-02	31.840	32.200	31.500	32.150	24.565	4,933,700
2014-04-01	31.780	32.020	31.600	31.680	24.205	3,608,500
2014-03-31	31.640	32.040	31.570	31.800	24.297	4,806,900
2014-03-28	31.390	31.560	31.290	31.550	24.106	1,920,700
2014-03-27	30.900	31.310	30.690	31.280	23.900	3,362,800
2014-03-26	30.940	31.050	30.530	30.860	23.579	5,051,000
2014-03-25	30.440	30.770	30.120	30.760	23.503	3,128,100
2014-03-24	30.530	30.700	30.270	30.360	23.197	2,228,600
2014-03-21	30.770	30.930	30.360	30.380	23.212	3,731,900
2014-03-20	30.190	30.480	29.780	30.470	23.281	3,384,200
2014-03-19	30.200	30.640	29.630	29.790	22.761	3,597,300
2014-03-18	29.870	30.220	29.740	30.160	23.044	2,172,000
2014-03-17	30.060	30.080	29.750	29.890	22.838	1,473,300
2014-03-14	29.770	29.990	29.680	29.970	22.899	2,450,200
2014-03-13	29.970	30.140	29.680	29.790	22.761	3,557,500
2014-03-12	29.110	29.920	28.990	29.920	22.861	3,750,600
2014-03-11	29.000	29.580	28.840	29.330	22.410	4,239,000
2014-03-10	28.720	29.100	28.700	29.020	22.173	2,933,600
2014-03-07	28.830	28.860	28.430	28.700	21.929	3,437,300
2014-03-06	28.880	29.170	28.740	28.760	21.974	2,452,600

← NewerPage 53 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.