New Zealand markets open in 6 hours 31 minutes

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.73+0.02 (+0.05%)
At close: 04:00PM EST
40.00 +0.27 (+0.68%)
Pre-market: 09:26AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202240.2140.3139.3339.7339.732,667,300
25 Jan 202239.2940.0938.7739.7139.712,454,900
24 Jan 202238.6539.8838.4039.8239.822,478,600
21 Jan 202238.5839.3037.9239.1939.193,309,000
20 Jan 202239.9240.0838.4638.5338.533,520,600
19 Jan 202240.3640.5639.8139.8739.872,263,400
18 Jan 202240.5340.7640.1540.2640.262,181,800
14 Jan 202240.7340.9039.9340.8940.891,848,100
13 Jan 202241.4741.7040.8040.9040.901,644,900
12 Jan 202240.8241.4940.8241.3341.331,908,700
11 Jan 202240.3841.1240.3840.8840.882,331,100
10 Jan 202240.4640.7140.0840.3840.382,241,000
07 Jan 202240.6740.8640.2240.5640.561,934,600
06 Jan 202241.4141.5240.5540.6440.641,855,100
05 Jan 202241.9742.2141.1941.4241.423,454,700
04 Jan 202243.0143.3042.4542.6242.622,186,000
03 Jan 202243.2243.3641.9442.9642.962,216,800
31 Dec 202142.7943.2342.7043.0843.08944,500
30 Dec 202143.0043.3042.7542.9142.91954,400
29 Dec 202142.8542.9742.6242.8942.89853,000
28 Dec 202142.3442.9942.3442.6842.681,081,800
27 Dec 202142.0942.5741.8542.3742.371,454,200
23 Dec 202142.1142.9142.0642.2042.201,463,700
22 Dec 202141.4042.1441.4042.0742.071,593,000
21 Dec 202140.6041.8940.6041.5241.523,055,300
20 Dec 202139.9540.3539.1340.3240.322,391,800
17 Dec 202139.9140.7439.0040.4940.498,279,700
16 Dec 202140.2540.7439.6839.8539.852,303,000
15 Dec 202139.8340.3338.9640.0640.062,621,600
14 Dec 202139.9740.5339.6339.9339.932,728,900
13 Dec 202138.7540.4438.7539.9739.973,741,600
10 Dec 202139.0139.2238.6838.8638.861,587,800
09 Dec 202138.6439.1238.4538.4738.471,620,500
08 Dec 202139.0939.5138.7838.8138.812,094,900
07 Dec 202138.2239.1838.0938.8638.862,401,900
06 Dec 202136.9538.3736.7338.0938.092,812,100
03 Dec 202136.9637.0636.1736.5636.561,996,500
02 Dec 202135.7936.9035.6936.5536.552,269,300
01 Dec 202136.4437.0635.6035.6035.602,549,300
30 Nov 202136.2536.4235.6736.0236.024,286,400
29 Nov 202136.7736.9436.2536.6336.631,576,700
26 Nov 202136.2736.7135.8036.2536.251,069,800
24 Nov 202137.0137.6136.9037.2637.262,837,600
23 Nov 202136.7237.0736.4436.8736.872,487,000
22 Nov 202136.3336.8635.8336.5436.541,938,800
19 Nov 202135.9736.5935.7636.2936.291,618,400
18 Nov 202136.4436.6435.2936.0536.052,011,700
17 Nov 202136.4436.8336.1936.4436.441,665,600
16 Nov 202136.8436.9536.5336.6236.622,110,100
15 Nov 202136.0636.7535.8836.6836.682,294,900
12 Nov 202135.1335.8135.0235.7035.702,474,200
11 Nov 202134.9435.4134.7035.1135.112,299,600
10 Nov 202134.8035.4134.7134.9734.971,716,700
09 Nov 202135.8136.1534.7434.8934.893,255,300
08 Nov 202136.2336.2835.0335.6335.633,397,100
05 Nov 202135.7936.6235.6036.2836.283,381,500
04 Nov 202136.5037.4634.7935.5635.568,236,000
03 Nov 202139.3840.1439.3140.0040.003,213,700
02 Nov 202140.5340.7138.9939.5439.543,133,800
01 Nov 202139.9040.9039.7840.4640.464,888,000
29 Oct 202140.5140.5939.6639.8939.891,863,300
29 Oct 20210.325 Dividend
28 Oct 202140.4341.4140.2940.8640.532,719,400
27 Oct 202141.2541.5540.5640.5840.261,643,200
26 Oct 202141.5341.5340.9340.9940.661,313,500
25 Oct 202141.5341.9741.2641.5241.191,297,000
22 Oct 202141.1241.5140.7241.2340.901,284,600
21 Oct 202141.2241.5340.8841.0040.671,787,800
20 Oct 202141.0441.8140.7541.4241.091,871,200
19 Oct 202141.0041.0640.4340.6340.311,967,200
18 Oct 202140.9541.1140.5640.8040.482,453,400
15 Oct 202141.7442.1341.0941.2240.891,441,400
14 Oct 202142.2742.4041.4841.5841.251,662,500
13 Oct 202141.2442.3141.1541.9641.632,024,500
12 Oct 202140.9841.3640.6340.9640.631,832,700
11 Oct 202141.3741.8140.8740.8840.551,269,700
08 Oct 202141.3841.7741.2541.3941.061,556,100
07 Oct 202141.1642.0041.1141.2640.931,825,500
06 Oct 202140.6340.9640.0540.9440.611,429,000
05 Oct 202140.4841.2940.4840.9040.572,448,200
04 Oct 202140.6441.1139.9140.3340.012,336,300
01 Oct 202141.0941.0939.8440.6640.342,327,700
30 Sep 202141.7641.7640.8240.8340.511,815,000
29 Sep 202141.4542.0441.2341.4841.152,444,900
28 Sep 202142.2642.4841.3541.3941.061,437,700
27 Sep 202142.9843.6042.2842.3041.961,572,100
24 Sep 202142.5243.2542.5242.9642.621,133,000
23 Sep 202142.4343.0142.2442.7242.381,376,600
22 Sep 202142.1042.6041.9742.1841.841,298,600
21 Sep 202141.4042.0641.3641.8341.501,464,100
20 Sep 202141.4541.9340.5241.1640.832,428,300
17 Sep 202142.7642.8641.8742.0841.754,344,100
16 Sep 202144.0344.0942.9643.0042.662,178,700
15 Sep 202143.8044.5143.6644.0343.681,621,500
14 Sep 202144.3544.5443.7543.8943.541,602,800
13 Sep 202143.8944.3243.4744.0943.741,512,000
10 Sep 202144.8944.8943.3343.4743.121,935,500
09 Sep 202145.2445.3844.6644.7344.37980,200
08 Sep 202144.7745.5544.7045.3144.951,091,500
07 Sep 202145.3245.5144.8144.8744.511,676,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...