Advertisement
U.S. markets open in 1 hour 52 minutes

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed Price. Currency in USD
66.62+0.74 (+1.12%)
At close: 04:00PM EDT
66.80 +0.18 (+0.27%)
Pre-Market: 07:07AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202466.4366.9066.0066.6266.622,595,400
Mar 26, 202468.0568.5065.8665.8865.883,471,900
Mar 25, 202467.7568.5767.4768.1368.133,696,800
Mar 22, 202467.2767.7166.9867.1767.172,196,700
Mar 21, 202467.6467.9566.5567.0467.043,171,300
Mar 20, 202466.5967.9666.3367.1467.143,537,900
Mar 19, 202464.7166.9563.8466.6666.665,480,100
Mar 18, 202464.5566.1563.8465.0065.006,886,700
Mar 15, 202463.0464.8162.5663.9363.9317,145,800
Mar 14, 202462.5964.4962.4063.3963.394,970,000
Mar 13, 202462.4963.6762.1462.4462.445,874,800
Mar 12, 202460.4062.3360.2362.3062.302,915,400
Mar 11, 202460.6660.8059.5060.4560.452,574,800
Mar 08, 202460.6560.9860.0360.7360.733,058,700
Mar 07, 202461.8761.8960.2660.6260.623,659,300
Mar 06, 202460.5161.5059.6561.4661.464,651,200
Mar 05, 202457.7360.3657.6560.0160.017,916,000
Mar 04, 202456.4458.0155.9657.6957.695,358,800
Mar 01, 202455.7856.7655.5056.7156.714,522,700
Feb 29, 202454.7055.4054.1255.3255.324,440,800
Feb 28, 202453.4956.0952.9654.7054.704,724,900
Feb 27, 202452.8254.0752.5754.0454.043,572,200
Feb 26, 202451.6053.0751.5852.7752.773,759,900
Feb 23, 202452.3352.3351.4951.5551.553,043,800
Feb 22, 202452.0552.1751.7151.8851.882,815,400
Feb 21, 202451.8052.1651.4951.8751.871,994,100
Feb 20, 202451.5552.3051.4251.7051.702,388,200
Feb 16, 202451.8452.6851.8051.9051.901,862,200
Feb 15, 202452.2152.4951.7952.0252.022,125,200
Feb 14, 202452.4952.7251.8952.0652.062,055,500
Feb 13, 202451.5552.3451.3151.9251.922,265,300
Feb 12, 202452.4252.6051.2651.7651.762,521,600
Feb 09, 202452.2852.5751.9852.3752.371,875,300
Feb 08, 202452.9253.1951.9452.3552.352,834,700
Feb 07, 202453.6453.8452.2952.9952.993,920,300
Feb 06, 202453.6853.9453.1353.5253.522,250,900
Feb 05, 202454.2854.4853.4453.6853.683,277,000
Feb 02, 202453.9355.3653.7054.7354.732,890,900
Feb 01, 202453.0854.6152.8754.2554.252,907,600
Jan 31, 202453.7854.1252.6253.0453.047,182,200
Jan 31, 20240.408 Dividend
Jan 30, 202454.3954.6453.7054.0353.622,397,300
Jan 29, 202454.3154.6953.4554.4554.042,840,900
Jan 26, 202453.7454.2753.5354.2553.842,463,000
Jan 25, 202452.7553.7152.5953.6953.283,403,400
Jan 24, 202452.9052.9151.8352.0351.644,963,600
Jan 23, 202452.7052.8052.2952.5952.192,159,800
Jan 22, 202452.7153.0852.2052.6952.292,904,100
Jan 19, 202451.0952.5450.9452.5252.123,050,900
Jan 18, 202451.0551.1950.4350.9650.582,982,700
Jan 17, 202450.6552.0350.5151.2350.843,126,700
Jan 16, 202450.4551.2750.2450.9450.563,341,700
Jan 12, 202450.8851.0050.4550.7250.342,655,800
Jan 11, 202450.8850.8850.2350.5150.132,933,800
Jan 10, 202451.8352.0250.9150.9450.563,257,200
Jan 09, 202451.9452.0951.5251.7251.333,163,300
Jan 08, 202451.8952.4251.5152.2451.852,855,200
Jan 05, 202451.3951.8551.3051.7351.342,502,500
Jan 04, 202451.8752.1151.2851.2950.902,048,900
Jan 03, 202451.3551.7651.0051.6751.283,400,800
Jan 02, 202451.5051.8950.9451.2550.864,995,800
Dec 29, 202351.7152.1651.5151.7051.312,387,700
Dec 28, 202351.2451.9251.1251.8651.471,753,700
Dec 27, 202350.7051.2650.7051.2250.831,735,400
Dec 26, 202350.0051.0150.0050.8150.431,786,500
Dec 22, 202350.2050.2349.7550.0049.622,251,700
Dec 21, 202349.6350.1349.5350.0949.713,504,000
Dec 20, 202349.8750.3449.3549.3849.012,517,700
Dec 19, 202349.4150.2049.3850.0449.663,534,600
Dec 18, 202348.6449.4648.6449.2948.924,394,800
Dec 15, 202348.1549.1148.0048.7648.396,301,700
Dec 14, 202348.9749.1747.8848.2147.853,478,500
Dec 13, 202348.7049.1748.4648.7548.383,431,600
Dec 12, 202347.7148.8147.6048.7048.333,459,700
Dec 11, 202347.7247.9747.6147.8847.522,127,600
Dec 08, 202347.3447.8347.3447.8147.453,289,600
Dec 07, 202347.5147.8747.2247.4747.112,156,800
Dec 06, 202348.3948.7347.5247.5347.173,025,500
Dec 05, 202348.0448.6847.8248.2647.903,773,000
Dec 04, 202347.9548.5447.5948.0847.722,762,800
Dec 01, 202347.7248.3947.7148.3748.003,010,200
Nov 30, 202346.9047.9846.7447.8447.484,998,700
Nov 29, 202346.6647.2946.5246.8546.502,005,400
Nov 28, 202346.2347.2446.2346.7846.434,800,100
Nov 27, 202345.9046.6845.4646.4646.113,304,200
Nov 24, 202345.7345.8945.2945.8945.541,164,200
Nov 22, 202345.3745.8545.0445.8345.482,967,600
Nov 21, 202347.1047.2444.9045.2044.865,221,200
Nov 20, 202347.8648.0346.5647.2946.934,736,200
Nov 17, 202347.8348.2647.6148.0847.723,297,100
Nov 16, 202347.9948.5847.4447.5747.213,818,200
Nov 15, 202347.1047.8647.0947.5147.153,541,600
Nov 14, 202346.7847.3446.2147.3246.963,864,600
Nov 13, 202345.6646.2645.4346.0945.744,433,800
Nov 10, 202345.5045.6445.0945.5545.214,161,400
Nov 09, 202345.5545.8245.0245.0744.733,557,200
Nov 08, 202345.1945.7845.0345.6845.346,638,200
Nov 07, 202346.1146.4545.0545.4245.086,836,000
Nov 06, 202345.6446.8245.4045.7445.399,752,400
Nov 03, 202345.4045.7544.3045.0044.668,358,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...