NRG - NRG Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202027.5028.1225.7526.2126.216,458,700
Apr 02, 202026.6728.0326.0727.7927.796,675,100
Apr 01, 202026.3326.9725.3026.8426.843,880,500
Mar 31, 202028.6328.6326.9727.2627.262,981,400
Mar 30, 202029.6530.0027.5128.4528.453,588,900
Mar 27, 202026.8330.3926.7429.5529.553,399,400
Mar 26, 202026.5928.7226.2028.2428.243,597,500
Mar 25, 202025.8327.4724.3326.2926.294,666,500
Mar 24, 202023.4926.0223.3525.7625.764,211,500
Mar 23, 202023.1023.1020.9722.1622.165,404,600
Mar 20, 202024.3925.6822.9223.3123.316,080,800
Mar 19, 202021.9824.3020.5523.9523.953,611,600
Mar 18, 202021.6222.2719.5421.9921.995,335,200
Mar 17, 202025.5326.5323.2423.5723.574,547,800
Mar 16, 202025.6628.5724.7524.8924.893,893,800
Mar 13, 202028.3828.8925.8628.8528.855,398,200
Mar 12, 202027.9829.4526.4626.6026.606,385,500
Mar 11, 202031.2931.4729.2130.0030.005,745,400
Mar 10, 202031.3232.3730.4632.3532.354,503,900
Mar 09, 202031.5331.8729.3330.1330.134,954,700
Mar 06, 202032.9834.4432.8334.3234.323,078,700
Mar 05, 202034.5535.1033.8534.3534.353,471,000
Mar 04, 202033.7735.5033.7235.4535.454,961,200
Mar 03, 202034.2234.9733.0533.3033.303,208,800
Mar 02, 202033.3134.1932.8634.1734.173,885,200
Feb 28, 202033.6533.6531.9033.2133.216,020,200
Feb 27, 202034.8535.4233.5134.5034.503,885,300
Feb 26, 202036.1536.3035.0335.0535.053,559,400
Feb 25, 202038.0838.0836.0436.1336.133,499,700
Feb 24, 202038.7939.0338.0738.1438.142,629,700
Feb 21, 202038.8939.4038.8139.3739.371,854,600
Feb 20, 202039.3839.3838.2839.0439.042,425,700
Feb 19, 202040.1140.1539.3939.4039.401,888,200
Feb 18, 202040.0140.2539.7639.9539.951,828,100
Feb 14, 202039.6540.0639.5140.0640.061,825,500
Feb 13, 202039.2239.7039.1039.5639.561,749,300
Feb 12, 202038.8539.5138.7839.2439.241,822,200
Feb 11, 202038.4939.3738.4138.8438.841,978,100
Feb 10, 202037.8638.3237.6438.2938.291,810,800
Feb 07, 202037.8138.0537.6037.8837.881,302,300
Feb 06, 202038.1138.2137.7337.8337.832,283,400
Feb 05, 202037.2638.4137.2638.0038.002,897,100
Feb 04, 202037.6738.1237.2637.2637.263,247,900
Feb 03, 202037.0337.7536.9737.5437.542,428,800
Jan 31, 202036.7037.1436.6536.8936.893,231,300
Jan 31, 20200.3 Dividend
Jan 30, 202037.2037.2236.5837.1636.862,352,800
Jan 29, 202036.9637.2636.3637.1636.862,315,200
Jan 28, 202037.0037.2936.8337.0136.711,822,900
Jan 27, 202037.6737.7836.8036.8236.522,094,100
Jan 24, 202038.7938.8937.8037.9637.652,912,600
Jan 23, 202038.6138.9138.3338.8738.561,912,200
Jan 22, 202038.6839.2438.6238.6838.372,445,600
Jan 21, 202038.5138.6238.0938.5238.211,958,500
Jan 17, 202038.6238.6938.2638.5438.232,209,200
Jan 16, 202038.2738.8038.2338.6238.312,059,100
Jan 15, 202037.3838.4037.3838.1337.822,736,500
Jan 14, 202036.9437.5136.9037.5037.202,728,000
Jan 13, 202037.2237.4336.9036.9236.622,447,800
Jan 10, 202037.2337.6437.0737.3137.011,859,300
Jan 09, 202036.8937.3136.7637.1436.842,329,200
Jan 08, 202036.8837.0036.2436.8636.563,594,200
Jan 07, 202037.2237.5836.8236.8736.572,446,000
Jan 06, 202038.1438.1837.2637.3837.082,605,600
Jan 03, 202038.5738.7938.0138.2037.892,751,300
Jan 02, 202039.8339.9938.5938.8038.492,581,100
Dec 31, 201939.1639.7639.1139.7539.431,644,500
Dec 30, 201939.1239.3039.0139.2338.911,431,000
Dec 27, 201939.2539.4339.1539.2338.911,714,500
Dec 26, 201939.9740.0539.0839.2338.911,420,000
Dec 24, 201940.1140.1139.7939.8939.57701,900
Dec 23, 201940.6940.7039.9740.0839.761,699,900
Dec 20, 201940.4140.9940.1540.6240.294,070,600
Dec 19, 201939.7840.6339.7440.3139.982,793,300
Dec 18, 201939.5139.9139.4939.7639.442,078,600
Dec 17, 201940.1940.2239.5939.5939.272,893,900
Dec 16, 201939.3540.1339.3040.1239.802,452,300
Dec 13, 201939.3839.6639.2339.3739.052,480,600
Dec 12, 201938.8639.3638.8439.3339.012,391,800
Dec 11, 201938.3939.1038.2938.9238.611,915,700
Dec 10, 201938.6138.7538.3338.3838.072,829,600
Dec 09, 201938.6539.0338.4438.5638.253,056,800
Dec 06, 201938.5639.2638.4538.4738.163,952,500
Dec 05, 201939.5139.5638.3738.5838.273,718,500
Dec 04, 201940.1940.2739.4939.5239.204,480,600
Dec 03, 201939.7740.5439.6340.4140.083,465,600
Dec 02, 201939.6740.1939.6639.8639.542,500,100
Nov 29, 201939.0139.9038.8839.7339.411,678,000
Nov 27, 201939.1239.2438.9139.0738.753,246,300
Nov 26, 201939.2439.2738.7938.9238.613,600,300
Nov 25, 201939.2639.4038.9939.1938.872,886,300
Nov 22, 201939.3239.4739.0439.3739.053,505,500
Nov 21, 201939.8239.8239.0339.2038.884,088,900
Nov 20, 201939.3739.7539.2939.6439.322,947,900
Nov 19, 201939.7839.8939.3739.3939.072,409,700
Nov 18, 201939.8840.0739.6039.8039.481,808,100
Nov 15, 201939.4539.9139.0439.8039.482,907,900
Nov 14, 201938.9039.4938.8539.4139.093,120,200
Nov 13, 201938.7839.1138.7338.7938.482,466,700
Nov 12, 201938.5739.0838.4338.7438.432,292,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...