NYSE - Delayed Quote USD

NRG Energy, Inc. (NRG)

71.49 +1.10 (+1.56%)
At close: April 23 at 4:00 PM EDT
71.40 -0.09 (-0.13%)
After hours: April 23 at 7:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 70.85 72.18 70.64 71.49 71.49 2,420,221
Apr 22, 2024 70.51 71.58 70.05 70.39 70.39 2,871,600
Apr 19, 2024 70.28 71.45 69.11 69.97 69.97 3,986,800
Apr 18, 2024 73.65 74.07 70.45 70.52 70.52 4,119,400
Apr 17, 2024 74.33 74.56 70.35 73.42 73.42 4,217,000
Apr 16, 2024 73.08 74.91 72.52 74.52 74.52 3,125,800
Apr 15, 2024 74.60 76.54 72.64 72.95 72.95 3,903,000
Apr 12, 2024 74.32 76.11 73.54 73.93 73.93 4,281,300
Apr 11, 2024 73.68 74.84 72.72 74.59 74.59 3,657,200
Apr 10, 2024 71.94 74.72 71.63 73.18 73.18 5,151,200
Apr 9, 2024 74.19 74.74 71.39 72.77 72.77 3,186,900
Apr 8, 2024 72.30 73.84 72.13 73.81 73.81 3,315,500
Apr 5, 2024 71.00 73.08 70.74 72.77 72.77 3,256,300
Apr 4, 2024 72.43 73.13 70.48 70.70 70.70 4,514,700
Apr 3, 2024 69.17 73.02 69.17 72.01 72.01 5,367,400
Apr 2, 2024 69.50 69.56 67.91 68.60 68.60 3,194,800
Apr 1, 2024 67.60 70.19 66.90 70.15 70.15 3,718,100
Mar 28, 2024 66.40 67.85 66.39 67.69 67.69 2,571,800
Mar 27, 2024 66.43 66.90 66.00 66.62 66.62 2,595,400
Mar 26, 2024 68.05 68.50 65.86 65.88 65.88 3,471,900
Mar 25, 2024 67.75 68.57 67.47 68.13 68.13 3,696,800
Mar 22, 2024 67.27 67.71 66.98 67.17 67.17 2,196,700
Mar 21, 2024 67.64 67.95 66.55 67.04 67.04 3,171,300
Mar 20, 2024 66.59 67.96 66.33 67.14 67.14 3,537,900
Mar 19, 2024 64.71 66.95 63.84 66.66 66.66 5,480,100
Mar 18, 2024 64.55 66.15 63.84 65.00 65.00 6,886,700
Mar 15, 2024 63.04 64.81 62.56 63.93 63.93 17,145,800
Mar 14, 2024 62.59 64.49 62.40 63.39 63.39 4,970,000
Mar 13, 2024 62.49 63.67 62.14 62.44 62.44 5,874,800
Mar 12, 2024 60.40 62.33 60.23 62.30 62.30 2,915,400
Mar 11, 2024 60.66 60.80 59.50 60.45 60.45 2,574,800
Mar 8, 2024 60.65 60.98 60.03 60.73 60.73 3,058,700
Mar 7, 2024 61.87 61.89 60.26 60.62 60.62 3,659,300
Mar 6, 2024 60.51 61.50 59.65 61.46 61.46 4,651,200
Mar 5, 2024 57.73 60.36 57.65 60.01 60.01 7,916,000
Mar 4, 2024 56.44 58.01 55.96 57.69 57.69 5,358,800
Mar 1, 2024 55.78 56.76 55.50 56.71 56.71 4,522,700
Feb 29, 2024 54.70 55.40 54.12 55.32 55.32 4,440,800
Feb 28, 2024 53.49 56.09 52.96 54.70 54.70 4,724,900
Feb 27, 2024 52.82 54.07 52.57 54.04 54.04 3,572,200
Feb 26, 2024 51.60 53.07 51.58 52.77 52.77 3,759,900
Feb 23, 2024 52.33 52.33 51.49 51.55 51.55 3,043,800
Feb 22, 2024 52.05 52.17 51.71 51.88 51.88 2,815,400
Feb 21, 2024 51.80 52.16 51.49 51.87 51.87 1,994,100
Feb 20, 2024 51.55 52.30 51.42 51.70 51.70 2,388,200
Feb 16, 2024 51.84 52.68 51.80 51.90 51.90 1,862,200
Feb 15, 2024 52.21 52.49 51.79 52.02 52.02 2,125,200
Feb 14, 2024 52.49 52.72 51.89 52.06 52.06 2,055,500
Feb 13, 2024 51.55 52.34 51.31 51.92 51.92 2,265,300
Feb 12, 2024 52.42 52.60 51.26 51.76 51.76 2,521,600
Feb 9, 2024 52.28 52.57 51.98 52.37 52.37 1,875,300
Feb 8, 2024 52.92 53.19 51.94 52.35 52.35 2,834,700
Feb 7, 2024 53.64 53.84 52.29 52.99 52.99 3,920,300
Feb 6, 2024 53.68 53.94 53.13 53.52 53.52 2,250,900
Feb 5, 2024 54.28 54.48 53.44 53.68 53.68 3,277,000
Feb 2, 2024 53.93 55.36 53.70 54.73 54.73 2,890,900
Feb 1, 2024 53.08 54.61 52.87 54.25 54.25 2,907,600
Jan 31, 2024 0.41 Dividend
Jan 31, 2024 53.78 54.12 52.62 53.04 53.04 7,182,200
Jan 30, 2024 54.39 54.64 53.70 54.03 53.62 2,397,300
Jan 29, 2024 54.31 54.69 53.45 54.45 54.04 2,840,900
Jan 26, 2024 53.74 54.27 53.53 54.25 53.84 2,463,000
Jan 25, 2024 52.75 53.71 52.59 53.69 53.28 3,403,400
Jan 24, 2024 52.90 52.91 51.83 52.03 51.64 4,963,600
Jan 23, 2024 52.70 52.80 52.29 52.59 52.19 2,159,800
Jan 22, 2024 52.71 53.08 52.20 52.69 52.29 2,904,100
Jan 19, 2024 51.09 52.54 50.94 52.52 52.12 3,050,900
Jan 18, 2024 51.05 51.19 50.43 50.96 50.58 2,982,700
Jan 17, 2024 50.65 52.03 50.51 51.23 50.84 3,126,700
Jan 16, 2024 50.45 51.27 50.24 50.94 50.56 3,341,700
Jan 12, 2024 50.88 51.00 50.45 50.72 50.34 2,655,800
Jan 11, 2024 50.88 50.88 50.23 50.51 50.13 2,933,800
Jan 10, 2024 51.83 52.02 50.91 50.94 50.56 3,257,200
Jan 9, 2024 51.94 52.09 51.52 51.72 51.33 3,163,300
Jan 8, 2024 51.89 52.42 51.51 52.24 51.85 2,855,200
Jan 5, 2024 51.39 51.85 51.30 51.73 51.34 2,502,500
Jan 4, 2024 51.87 52.11 51.28 51.29 50.90 2,048,900
Jan 3, 2024 51.35 51.76 51.00 51.67 51.28 3,400,800
Jan 2, 2024 51.50 51.89 50.94 51.25 50.86 4,995,800
Dec 29, 2023 51.71 52.16 51.51 51.70 51.31 2,387,700
Dec 28, 2023 51.24 51.92 51.12 51.86 51.47 1,753,700
Dec 27, 2023 50.70 51.26 50.70 51.22 50.83 1,735,400
Dec 26, 2023 50.00 51.01 50.00 50.81 50.43 1,786,500
Dec 22, 2023 50.20 50.23 49.75 50.00 49.62 2,251,700
Dec 21, 2023 49.63 50.13 49.53 50.09 49.71 3,504,000
Dec 20, 2023 49.87 50.34 49.35 49.38 49.01 2,517,700
Dec 19, 2023 49.41 50.20 49.38 50.04 49.66 3,534,600
Dec 18, 2023 48.64 49.46 48.64 49.29 48.92 4,394,800
Dec 15, 2023 48.15 49.11 48.00 48.76 48.39 6,301,700
Dec 14, 2023 48.97 49.17 47.88 48.21 47.85 3,478,500
Dec 13, 2023 48.70 49.17 48.46 48.75 48.38 3,431,600
Dec 12, 2023 47.71 48.81 47.60 48.70 48.33 3,459,700
Dec 11, 2023 47.72 47.97 47.61 47.88 47.52 2,127,600
Dec 8, 2023 47.34 47.83 47.34 47.81 47.45 3,289,600
Dec 7, 2023 47.51 47.87 47.22 47.47 47.11 2,156,800
Dec 6, 2023 48.39 48.73 47.52 47.53 47.17 3,025,500
Dec 5, 2023 48.04 48.68 47.82 48.26 47.90 3,773,000
Dec 4, 2023 47.95 48.54 47.59 48.08 47.72 2,762,800
Dec 1, 2023 47.72 48.39 47.71 48.37 48.00 3,010,200
Nov 30, 2023 46.90 47.98 46.74 47.84 47.48 4,998,700
Nov 29, 2023 46.66 47.29 46.52 46.85 46.50 2,005,400
Nov 28, 2023 46.23 47.24 46.23 46.78 46.43 4,800,100
Nov 27, 2023 45.90 46.68 45.46 46.46 46.11 3,304,200
Nov 24, 2023 45.73 45.89 45.29 45.89 45.54 1,164,200
Nov 22, 2023 45.37 45.85 45.04 45.83 45.48 2,967,600
Nov 21, 2023 47.10 47.24 44.90 45.20 44.86 5,221,200
Nov 20, 2023 47.86 48.03 46.56 47.29 46.93 4,736,200
Nov 17, 2023 47.83 48.26 47.61 48.08 47.72 3,297,100
Nov 16, 2023 47.99 48.58 47.44 47.57 47.21 3,818,200
Nov 15, 2023 47.10 47.86 47.09 47.51 47.15 3,541,600
Nov 14, 2023 46.78 47.34 46.21 47.32 46.96 3,864,600
Nov 13, 2023 45.66 46.26 45.43 46.09 45.74 4,433,800
Nov 10, 2023 45.50 45.64 45.09 45.55 45.21 4,161,400
Nov 9, 2023 45.55 45.82 45.02 45.07 44.73 3,557,200
Nov 8, 2023 45.19 45.78 45.03 45.68 45.34 6,638,200
Nov 7, 2023 46.11 46.45 45.05 45.42 45.08 6,836,000
Nov 6, 2023 45.64 46.82 45.40 45.74 45.39 9,752,400
Nov 3, 2023 45.40 45.75 44.30 45.00 44.66 8,358,000
Nov 2, 2023 42.76 46.26 41.73 45.13 44.79 9,339,700
Nov 1, 2023 43.00 44.15 42.85 43.86 43.53 6,356,500
Oct 31, 2023 0.38 Dividend
Oct 31, 2023 41.94 42.42 41.57 42.38 42.06 2,533,600
Oct 30, 2023 41.49 42.42 41.49 42.25 41.56 2,435,400
Oct 27, 2023 42.13 42.31 41.50 41.66 40.98 3,215,800
Oct 26, 2023 41.86 42.43 41.81 42.20 41.51 2,979,500
Oct 25, 2023 42.04 42.64 41.58 41.83 41.14 3,055,500
Oct 24, 2023 41.18 42.09 41.02 42.07 41.38 3,373,200
Oct 23, 2023 40.19 40.88 40.10 40.64 39.97 3,559,900
Oct 20, 2023 40.78 40.99 40.37 40.53 39.86 2,044,000
Oct 19, 2023 41.37 41.70 40.75 40.76 40.09 2,159,200
Oct 18, 2023 41.85 41.99 41.41 41.47 40.79 2,447,100
Oct 17, 2023 41.28 42.02 41.23 42.02 41.33 3,206,100
Oct 16, 2023 41.23 41.77 40.91 41.54 40.86 2,290,100
Oct 13, 2023 41.59 41.66 40.81 41.01 40.34 2,302,200
Oct 12, 2023 41.14 41.42 40.80 41.37 40.69 2,969,300
Oct 11, 2023 40.00 41.28 39.98 41.27 40.59 3,097,200
Oct 10, 2023 39.64 39.96 39.48 39.86 39.21 2,902,700
Oct 9, 2023 38.99 39.71 38.99 39.70 39.05 2,904,700
Oct 6, 2023 38.11 39.32 38.02 38.97 38.33 3,731,800
Oct 5, 2023 37.47 39.09 37.45 38.69 38.05 4,142,300
Oct 4, 2023 37.89 38.14 36.61 37.46 36.84 3,235,100
Oct 3, 2023 37.18 38.04 36.82 37.85 37.23 3,245,600
Oct 2, 2023 38.47 38.55 37.02 37.57 36.95 3,298,700
Sep 29, 2023 38.47 38.82 38.11 38.52 37.89 1,731,800
Sep 28, 2023 38.66 38.76 38.17 38.28 37.65 2,606,100
Sep 27, 2023 38.50 38.99 38.02 38.58 37.95 2,752,100
Sep 26, 2023 38.98 39.10 38.11 38.30 37.67 2,541,900
Sep 25, 2023 38.41 39.21 38.27 39.19 38.55 1,451,900
Sep 22, 2023 37.91 38.76 37.77 38.63 38.00 1,743,200
Sep 21, 2023 38.78 38.78 37.81 37.89 37.27 2,221,700
Sep 20, 2023 39.38 39.76 38.85 38.89 38.25 2,080,300
Sep 19, 2023 39.79 40.12 39.16 39.19 38.55 1,591,300
Sep 18, 2023 39.14 39.77 39.00 39.75 39.10 1,781,700
Sep 15, 2023 39.18 39.36 38.98 39.10 38.46 3,518,400
Sep 14, 2023 38.87 39.17 38.63 39.14 38.50 2,130,300
Sep 13, 2023 38.69 38.84 38.49 38.76 38.12 2,513,500
Sep 12, 2023 38.86 39.09 38.67 38.69 38.05 1,543,200
Sep 11, 2023 39.51 39.51 38.65 38.85 38.21 2,427,300
Sep 8, 2023 38.42 39.59 38.32 39.51 38.86 3,782,000
Sep 7, 2023 38.24 38.63 37.99 38.35 37.72 3,315,700
Sep 6, 2023 37.84 38.29 37.66 38.02 37.40 1,625,500
Sep 5, 2023 38.44 38.56 37.46 37.97 37.35 4,100,100
Sep 1, 2023 37.77 38.47 37.77 38.45 37.82 3,226,400
Aug 31, 2023 37.64 37.85 37.35 37.55 36.93 3,908,500
Aug 30, 2023 36.97 37.72 36.87 37.45 36.83 1,688,900
Aug 29, 2023 37.53 37.99 37.02 37.12 36.51 2,207,600
Aug 28, 2023 37.42 37.77 37.22 37.60 36.98 2,098,600
Aug 25, 2023 37.06 37.48 37.06 37.16 36.55 1,842,000
Aug 24, 2023 37.35 37.74 37.00 37.00 36.39 2,246,700
Aug 23, 2023 37.32 37.38 37.05 37.26 36.65 1,660,700
Aug 22, 2023 36.96 37.21 36.82 36.96 36.35 1,692,600
Aug 21, 2023 36.45 36.94 36.30 36.87 36.26 2,579,000
Aug 18, 2023 36.66 37.04 36.35 36.45 35.85 2,340,600
Aug 17, 2023 37.20 37.68 36.54 36.77 36.17 2,494,200
Aug 16, 2023 37.10 37.37 36.84 37.15 36.54 2,267,600
Aug 15, 2023 36.60 37.03 36.36 36.95 36.34 2,973,400
Aug 14, 2023 36.43 37.05 35.98 37.00 36.39 2,694,800
Aug 11, 2023 36.97 37.32 36.50 36.66 36.06 2,383,000
Aug 10, 2023 37.23 37.58 36.84 36.93 36.32 2,102,300
Aug 9, 2023 37.00 38.18 36.79 37.22 36.61 4,057,700
Aug 8, 2023 37.38 37.76 36.17 36.78 36.18 5,218,100
Aug 7, 2023 37.82 38.09 37.51 37.52 36.90 3,245,900
Aug 4, 2023 37.73 38.33 37.41 37.52 36.90 4,367,800
Aug 3, 2023 37.11 37.98 36.84 37.66 37.04 3,156,500
Aug 2, 2023 37.51 37.59 37.11 37.37 36.76 3,017,200
Aug 1, 2023 37.93 38.19 37.58 37.82 37.20 3,205,500
Jul 31, 2023 0.38 Dividend
Jul 31, 2023 37.47 37.99 37.37 37.99 37.37 6,862,600
Jul 28, 2023 37.78 37.95 37.28 37.71 36.72 5,868,800
Jul 27, 2023 38.36 38.69 37.26 37.32 36.34 5,118,000
Jul 26, 2023 38.39 38.97 38.34 38.50 37.49 3,720,200
Jul 25, 2023 37.89 38.52 37.75 38.35 37.34 4,699,300
Jul 24, 2023 38.21 38.28 37.83 37.88 36.88 5,099,000
Jul 21, 2023 38.97 38.97 38.14 38.20 37.20 2,665,900
Jul 20, 2023 38.36 38.91 38.19 38.71 37.69 4,545,400
Jul 19, 2023 37.00 38.05 36.92 38.00 37.00 4,415,900
Jul 18, 2023 36.30 37.27 36.30 36.96 35.99 4,179,300
Jul 17, 2023 36.41 36.72 36.14 36.35 35.39 5,771,200
Jul 14, 2023 37.19 37.19 36.26 36.45 35.49 3,320,800
Jul 13, 2023 37.83 38.22 37.06 37.27 36.29 3,779,200
Jul 12, 2023 38.13 38.47 37.86 37.90 36.90 3,086,600
Jul 11, 2023 37.86 38.17 37.65 37.99 36.99 2,921,400
Jul 10, 2023 38.10 38.20 37.66 37.83 36.84 2,909,600
Jul 7, 2023 37.58 38.59 37.58 38.12 37.12 3,979,800
Jul 6, 2023 37.98 38.16 37.56 37.80 36.81 3,784,500
Jul 5, 2023 37.34 38.58 37.31 38.35 37.34 5,700,000
Jul 3, 2023 37.22 37.72 37.12 37.62 36.63 1,704,900
Jun 30, 2023 37.28 37.52 36.85 37.39 36.41 5,011,600
Jun 29, 2023 36.57 37.30 36.41 37.17 36.19 4,659,100
Jun 28, 2023 36.42 36.93 35.93 36.56 35.60 8,213,300
Jun 27, 2023 36.26 36.90 35.64 36.59 35.63 9,541,700
Jun 26, 2023 35.13 36.09 34.91 35.91 34.97 10,177,800
Jun 23, 2023 35.19 35.93 34.41 34.69 33.78 10,853,000
Jun 22, 2023 35.23 35.59 34.61 34.92 34.00 9,328,100
Jun 21, 2023 33.35 34.13 32.94 33.88 32.99 3,333,400
Jun 20, 2023 34.09 34.39 33.48 33.52 32.64 4,591,200
Jun 16, 2023 34.64 34.70 34.08 34.12 33.22 11,338,600
Jun 15, 2023 34.29 34.56 34.06 34.37 33.47 4,066,400
Jun 14, 2023 34.55 34.76 33.97 34.34 33.44 2,583,800
Jun 13, 2023 34.27 34.37 33.79 34.35 33.45 3,256,300
Jun 12, 2023 34.00 34.71 33.87 34.28 33.38 3,115,100
Jun 9, 2023 34.09 34.19 33.62 34.08 33.18 2,145,400
Jun 8, 2023 34.16 34.21 33.55 33.95 33.06 3,307,300
Jun 7, 2023 33.16 34.11 32.88 34.07 33.17 5,652,000
Jun 6, 2023 33.26 33.56 32.94 32.94 32.07 3,761,800
Jun 5, 2023 33.41 34.19 33.06 33.12 32.25 3,632,400
Jun 2, 2023 32.16 33.36 31.68 33.30 32.42 6,747,200
Jun 1, 2023 34.43 34.43 32.09 32.40 31.55 7,721,000
May 31, 2023 33.89 34.10 32.90 33.79 32.90 16,179,500
May 30, 2023 34.16 34.39 33.80 34.05 33.15 4,478,800
May 26, 2023 33.48 33.94 32.92 33.94 33.05 6,586,600
May 25, 2023 33.95 33.95 32.94 33.46 32.58 5,126,300
May 24, 2023 33.71 34.18 33.22 33.99 33.10 3,633,200
May 23, 2023 34.07 34.07 33.53 33.81 32.92 5,510,900
May 22, 2023 33.58 34.23 33.30 34.03 33.14 4,913,900
May 19, 2023 33.62 34.20 33.28 33.49 32.61 2,766,700
May 18, 2023 33.09 33.52 32.64 33.46 32.58 3,605,100
May 17, 2023 33.86 33.86 32.73 33.41 32.53 6,236,700
May 16, 2023 34.09 34.28 33.38 33.51 32.63 8,308,300
May 15, 2023 35.11 35.17 32.87 33.78 32.89 12,745,400
May 12, 2023 31.06 33.06 30.62 32.79 31.93 7,645,900
May 11, 2023 32.06 32.07 30.86 31.04 30.22 5,276,700
May 10, 2023 31.60 32.29 31.34 32.15 31.30 5,739,300
May 9, 2023 31.14 31.64 31.06 31.30 30.48 5,847,900
May 8, 2023 31.47 31.63 31.07 31.31 30.49 5,725,700
May 5, 2023 31.52 31.62 30.85 31.28 30.46 5,937,400
May 4, 2023 33.01 33.29 30.52 31.38 30.56 11,045,700
May 3, 2023 33.60 34.13 33.32 33.44 32.56 3,842,000
May 2, 2023 33.98 33.98 33.00 33.33 32.45 3,600,100
May 1, 2023 34.06 34.45 33.87 34.00 33.11 2,398,800
Apr 28, 2023 0.38 Dividend
Apr 28, 2023 33.50 34.21 33.50 34.17 33.27 1,901,000
Apr 27, 2023 33.46 34.15 33.46 34.07 32.81 2,494,000
Apr 26, 2023 33.78 33.97 33.30 33.40 32.16 3,409,800
Apr 25, 2023 34.88 34.97 34.00 34.06 32.80 2,199,800
Apr 24, 2023 34.38 35.03 34.08 35.00 33.70 2,497,400

Related Tickers

VST Vistra Corp.
68.45
+2.59%
 
KEN Kenon Holdings Ltd.
21.68
+1.07%
 
PAM Pampa Energía S.A.
45.10
-2.49%
 
TLNE Talen Energy Corporation
95.00
+1.07%
 
TAC TransAlta Corporation
6.52
+0.46%
 
CPX.TO Capital Power Corporation
35.59
-0.22%
 
AGL.AX AGL Energy Limited
9.44
+0.48%
 
TATAPOWER.NS The Tata Power Company Limited
429.65
+0.40%
 
GTV.BK Green Tech Ventures Public Company Limited
0.1500
0.00%
 
OPCE.TA OPC Energy Ltd.
2,880.00
+7.22%