Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NRG Energy, Inc. (NRG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.32+0.56 (+1.48%)
At close: 04:00PM EDT
38.98 +0.66 (+1.72%)
After hours: 07:56PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202237.8138.4037.5538.3238.325,475,500
Jun 23, 202236.5837.9736.4937.7637.763,472,900
Jun 22, 202236.5937.0336.3436.4836.483,454,400
Jun 21, 202236.4337.4936.3337.0037.003,901,700
Jun 17, 202237.2237.8235.6636.3336.339,985,100
Jun 16, 202238.4938.5136.6836.8636.863,926,500
Jun 15, 202239.7640.0038.4239.1139.113,597,400
Jun 14, 202240.5540.7338.9539.4239.423,848,000
Jun 13, 202243.3543.3540.3540.5540.553,744,900
Jun 10, 202244.8745.4243.8644.0144.012,631,600
Jun 09, 202245.7546.1945.4045.5245.523,210,000
Jun 08, 202245.7946.2245.3145.6445.642,027,400
Jun 07, 202245.6946.1544.6146.1446.143,247,100
Jun 06, 202245.6646.5945.3346.2346.232,463,100
Jun 03, 202245.6446.1345.4545.4845.482,248,300
Jun 02, 202245.5745.9745.0445.9245.922,193,700
Jun 01, 202246.0046.0944.9745.4945.493,182,500
May 31, 202246.4546.7945.8446.0446.0415,530,000
May 27, 202246.4246.8645.9246.4546.453,274,400
May 26, 202247.0547.8246.6846.7146.712,888,200
May 25, 202245.9847.2345.8646.8546.854,184,300
May 24, 202246.0146.5745.5045.8145.815,191,300
May 23, 202245.9546.7845.6646.1846.184,061,100
May 20, 202246.8246.8644.9545.7245.726,683,900
May 19, 202245.6046.7145.5246.2146.215,579,300
May 18, 202245.2345.9244.8245.7645.765,384,500
May 17, 202244.3345.2744.0845.2045.206,800,400
May 16, 202242.4044.3042.3744.0744.074,438,100
May 13, 202241.7842.6941.1542.2942.294,249,400
May 12, 202241.8642.0640.4141.3941.393,998,900
May 11, 202241.8242.6941.6341.7941.793,439,000
May 10, 202241.7042.1540.3841.6941.693,865,200
May 09, 202241.0341.7740.1841.4341.436,928,700
May 06, 202238.6441.4538.2541.4041.407,897,800
May 05, 202238.1438.1837.3837.7137.712,411,200
May 04, 202237.1638.4237.1238.2538.252,411,500
May 03, 202236.9037.9936.8037.1037.102,978,800
May 02, 202236.2236.8935.9136.8436.844,117,600
Apr 29, 202236.7537.0935.8235.9035.902,875,300
Apr 28, 202236.8737.4036.2237.1537.152,869,400
Apr 27, 202237.1737.6936.5336.5636.562,774,500
Apr 26, 202237.4438.0037.2737.2737.272,558,500
Apr 25, 202237.7937.8536.6037.6137.612,442,000
Apr 22, 202239.4539.5437.7637.9137.912,654,400
Apr 21, 202241.0041.3639.7239.7439.742,928,500
Apr 20, 202239.9941.5239.8841.2741.273,098,100
Apr 19, 202240.0140.0839.0539.7139.712,075,300
Apr 18, 202239.2539.9539.2439.8339.831,883,600
Apr 14, 202238.8539.2738.7839.1939.192,020,400
Apr 13, 202238.7339.0138.2438.7738.771,618,200
Apr 12, 202238.5739.2238.4538.8738.871,980,900
Apr 11, 202239.5739.7738.5138.5438.541,948,200
Apr 08, 202239.2439.6839.0039.5539.552,081,900
Apr 07, 202239.2039.3538.6539.0439.042,190,600
Apr 06, 202237.4439.3537.1739.2139.213,148,300
Apr 05, 202237.6837.9237.1437.6237.622,241,900
Apr 04, 202238.3138.4037.5937.6737.671,910,600
Apr 01, 202238.5638.6638.0238.4038.402,153,600
Mar 31, 202238.0338.9738.0338.3638.362,509,200
Mar 30, 202238.1538.5137.8538.0238.021,944,500
Mar 29, 202237.8538.3037.6138.1538.151,802,000
Mar 28, 202237.1737.9137.0837.6137.611,849,300
Mar 25, 202236.4637.3436.2437.0337.032,807,600
Mar 24, 202236.4436.5936.1436.4536.452,385,000
Mar 23, 202237.3637.3836.2936.3036.303,503,900
Mar 22, 202237.3338.0637.3337.5737.572,383,500
Mar 21, 202237.6038.0837.0937.1937.193,151,600
Mar 18, 202238.5138.7937.8837.9137.9110,766,500
Mar 17, 202239.0739.3738.5838.6838.682,516,300
Mar 16, 202239.0439.7638.6539.2039.202,618,900
Mar 15, 202238.8239.2838.1138.9238.922,669,000
Mar 14, 202239.0939.4438.2738.6938.692,922,500
Mar 11, 202237.8338.7337.7438.4838.482,701,700
Mar 10, 202237.6337.6736.8237.6537.652,309,700
Mar 09, 202237.8338.2937.4337.9037.903,462,800
Mar 08, 202237.9138.4237.3437.4437.444,305,100
Mar 07, 202237.4838.8337.4038.0138.013,822,500
Mar 04, 202236.9537.6436.6837.5637.563,015,000
Mar 03, 202237.7338.2837.3637.3837.382,516,700
Mar 02, 202236.6937.9436.5037.7337.732,893,300
Mar 01, 202237.6937.7135.9636.5436.543,868,400
Feb 28, 202237.7138.1737.0037.8437.842,724,200
Feb 25, 202238.4338.8137.3137.9937.992,549,200
Feb 24, 202237.2138.2236.6538.1838.183,555,000
Feb 23, 202237.4037.6836.7036.8436.842,767,600
Feb 22, 202238.1038.2036.9837.2837.284,057,700
Feb 18, 202238.2038.7138.1238.4338.432,180,300
Feb 17, 202238.8238.9938.2038.3238.322,153,700
Feb 16, 202239.1139.3638.7839.0939.091,033,400
Feb 15, 202238.9239.2238.6138.9538.952,233,600
Feb 14, 202239.9139.9638.1738.6838.682,661,700
Feb 11, 202240.1941.0039.5339.6939.692,624,400
Feb 10, 202240.4441.1839.9840.1340.131,814,800
Feb 09, 202240.2141.1540.0340.8840.882,068,000
Feb 08, 202240.0740.4039.6239.8239.822,368,300
Feb 07, 202239.3140.1439.1939.9039.903,205,800
Feb 04, 202239.1539.8438.6539.3639.362,025,100
Feb 03, 202239.3039.8738.8839.4139.412,876,500
Feb 02, 202238.5039.9537.5739.8839.884,249,300
Feb 01, 202239.6439.9938.5338.7538.753,660,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement