Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	28.890	28.980	28.660	28.870	22.058	2,446,100
2014-03-04	28.840	29.140	28.570	28.860	22.051	3,623,400
2014-03-03	28.730	28.910	28.450	28.580	21.837	4,060,000
2014-02-28	28.650	29.330	28.570	29.070	22.211	3,843,500
2014-02-27	28.640	28.790	28.540	28.650	21.890	2,466,200
2014-02-26	28.880	28.900	28.570	28.710	21.936	2,883,600
2014-02-25	28.900	29.010	28.650	28.810	22.013	2,861,100
2014-02-24	28.660	29.100	28.550	28.880	22.066	4,171,200
2014-02-21	28.670	28.850	28.430	28.560	21.822	2,665,300
2014-02-20	28.500	28.790	28.220	28.720	21.944	3,336,500
2014-02-19	28.710	28.920	28.470	28.530	21.799	3,529,100
2014-02-18	28.430	28.790	28.430	28.720	21.944	2,460,100
2014-02-14	28.300	28.660	28.250	28.430	21.722	3,180,900
2014-02-13	27.410	28.280	27.400	28.280	21.608	4,295,500
2014-02-12	27.780	27.840	27.430	27.480	20.996	3,176,500
2014-02-11	27.540	27.820	27.500	27.750	21.203	5,459,100
2014-02-10	27.690	27.730	27.430	27.580	21.073	2,892,700
2014-02-07	27.820	28.030	27.570	27.610	21.096	3,849,600
2014-02-06	27.440	27.680	27.360	27.650	21.126	2,636,100
2014-02-05	27.180	27.500	27.080	27.360	20.905	4,630,600
2014-02-04	27.470	27.580	27.170	27.390	20.928	3,882,400
2014-02-03	27.900	27.980	27.330	27.430	20.958	4,992,600
2014-01-31	27.360	28.050	27.320	27.850	21.279	3,629,000
2014-01-30	27.160	27.680	27.160	27.630	21.111	2,798,500
2014-01-29	27.040	27.470	26.900	27.190	20.683	3,479,800
2014-01-28	26.790	27.210	26.730	27.200	20.691	3,093,100
2014-01-27	26.860	26.970	26.570	26.750	20.348	4,162,700
2014-01-24	27.040	27.480	26.770	26.820	20.402	7,038,300
2014-01-23	27.700	27.740	27.140	27.340	20.797	6,312,100
2014-01-22	28.120	28.390	27.860	27.890	21.216	4,933,900
2014-01-21	28.060	28.250	27.860	28.070	21.353	2,432,700
2014-01-17	28.140	28.140	27.710	28.070	21.353	5,668,000
2014-01-16	28.040	28.120	27.860	28.080	21.360	4,884,700
2014-01-15	27.780	28.140	27.710	28.030	21.322	3,042,900
2014-01-14	27.420	27.800	27.400	27.790	21.140	3,154,900
2014-01-13	27.940	28.080	27.370	27.460	20.889	4,146,200
2014-01-10	28.260	28.410	27.930	28.060	21.345	4,682,300
2014-01-09	28.490	28.580	27.820	28.070	21.353	4,994,700
2014-01-08	28.640	28.840	28.410	28.450	21.642	6,504,300
2014-01-07	28.750	29.050	28.520	28.650	21.794	5,670,500
2014-01-06	28.790	29.300	28.660	28.710	21.839	3,808,000
2014-01-03	28.580	28.850	28.580	28.660	21.801	2,473,400
2014-01-02	28.740	28.780	28.500	28.580	21.740	3,896,400
2013-12-31	28.700	28.820	28.570	28.720	21.847	2,519,800
2013-12-30	28.560	28.750	28.500	28.630	21.779	1,997,900
2013-12-27	28.530	28.700	28.410	28.590	21.748	1,946,000
2013-12-26	28.460	28.540	28.360	28.480	21.664	1,917,600
2013-12-24	28.470	28.550	28.250	28.380	21.588	953,000
2013-12-23	28.570	28.600	28.320	28.370	21.581	2,064,000
2013-12-20	28.440	28.750	28.360	28.400	21.604	5,398,800
2013-12-19	28.070	28.460	27.810	28.420	21.619	2,219,700
2013-12-18	27.930	28.140	27.280	28.100	21.375	3,591,100
2013-12-17	27.840	28.110	27.790	27.870	21.200	2,542,500
2013-12-16	28.050	28.250	27.740	27.860	21.193	3,658,300
2013-12-13	28.050	28.090	27.880	27.950	21.261	2,194,300
2013-12-12	27.960	28.280	27.910	27.980	21.284	2,618,100
2013-12-11	28.320	28.360	27.820	27.950	21.261	3,438,200
2013-12-10	28.730	28.770	28.320	28.370	21.581	3,087,100
2013-12-09	28.560	28.890	28.420	28.730	21.855	2,898,200
2013-12-06	28.260	28.650	28.110	28.590	21.748	2,824,600

← NewerPage 54 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.