NYSE - Delayed Quote USD

NRG Energy, Inc. (NRG)

Compare
104.51
-1.49
(-1.41%)
At close: January 17 at 4:00:02 PM EST
104.56
+0.05
+(0.05%)
After hours: January 17 at 7:35:12 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025106.42106.42103.75104.51104.512,650,200
Jan 16, 2025104.28106.65103.69106.00106.003,465,100
Jan 15, 2025103.00104.92102.22104.07104.072,737,800
Jan 14, 202598.70100.6097.7699.7999.792,894,500
Jan 13, 202598.5598.9695.3197.2097.202,513,600
Jan 10, 202598.96100.5396.6899.3999.393,233,100
Jan 8, 202596.5499.6193.3598.5498.543,407,500
Jan 7, 202599.0099.4794.8496.7396.733,110,700
Jan 6, 202599.30100.3297.9998.7298.724,259,200
Jan 3, 202593.93100.6693.4598.5098.502,701,200
Jan 2, 202591.0193.0690.3892.7592.752,182,400
Dec 31, 202492.1292.3889.7090.2290.223,460,000
Dec 30, 202490.9292.5890.3192.1592.151,751,000
Dec 27, 202492.1192.5590.7191.9591.956,117,900
Dec 26, 202492.8893.7392.3192.8492.841,672,900
Dec 24, 202492.7793.6492.1093.0393.03727,900
Dec 23, 202490.5592.5188.9492.2492.242,496,000
Dec 20, 202487.9391.6387.7290.4590.456,489,600
Dec 19, 202489.4990.9688.0089.2589.253,260,700
Dec 18, 202491.7692.0288.7888.8188.812,281,200
Dec 17, 202493.3693.6490.6791.4291.422,122,000
Dec 16, 202495.1196.9094.1694.1894.181,636,200
Dec 13, 202495.5097.1494.9694.9894.981,432,000
Dec 12, 202495.2597.7995.1495.1495.141,793,500
Dec 11, 202494.8396.1593.6395.4895.481,835,200
Dec 10, 202495.5395.9593.3693.7393.732,235,600
Dec 9, 202499.2299.3694.5596.0796.072,370,500
Dec 6, 2024101.34101.9698.6799.2699.261,433,500
Dec 5, 2024100.51102.3099.74101.28101.281,858,700
Dec 4, 2024100.60102.89100.08100.93100.932,401,500
Dec 3, 2024100.68102.2799.0699.1199.111,731,700
Dec 2, 2024101.88102.5099.1299.4099.402,114,700
Nov 29, 202499.89103.1499.52101.61101.611,647,400
Nov 27, 2024101.26101.5498.2398.8998.892,037,200
Nov 26, 202493.51101.4592.41101.16101.164,662,500
Nov 25, 202496.5597.5391.5291.8791.874,385,200
Nov 22, 202497.2397.7694.5495.4895.481,800,900
Nov 21, 202494.9597.4794.4096.8996.892,477,800
Nov 20, 202495.4396.2193.8594.5294.521,856,900
Nov 19, 202492.0095.2291.6694.8694.862,787,400
Nov 18, 202492.2494.5091.1893.2393.232,707,900
Nov 15, 202491.6292.9291.2392.1992.191,995,100
Nov 14, 202492.6094.2091.2991.6491.642,878,500
Nov 13, 202492.9894.7892.0692.4892.482,726,400
Nov 12, 202493.5095.7090.3792.6692.662,968,700
Nov 11, 202498.5599.3693.8294.2894.283,411,200
Nov 8, 202499.75102.8494.7496.1496.144,780,800
Nov 7, 202493.7597.3592.9696.4096.404,031,900
Nov 6, 202491.5293.0090.8492.3992.392,474,000
Nov 5, 202488.1391.5288.1391.2591.252,211,800
Nov 4, 202485.7089.0385.2588.0588.053,032,900
Nov 1, 2024 0.41 Dividend
Nov 1, 202489.9090.2685.9986.7286.722,685,000
Oct 31, 202488.3591.0188.1090.4089.992,187,500
Oct 30, 202488.8689.9787.6288.4588.052,137,500
Oct 29, 202487.9489.0886.1688.1087.702,715,600
Oct 28, 202488.1188.8987.7088.7388.332,017,900
Oct 25, 202490.0290.1587.2887.5387.133,079,000
Oct 24, 202488.0889.5687.4289.2888.882,869,700
Oct 23, 202484.9088.0084.9087.7387.334,910,300
Oct 22, 202485.4785.9884.0985.3084.921,819,700
Oct 21, 202486.4587.0785.2386.4586.061,713,900
Oct 18, 202486.0487.1585.5086.3385.942,102,800
Oct 17, 202492.0792.8285.9786.0085.612,428,600
Oct 16, 202490.0091.8989.6091.2990.882,048,100
Oct 15, 202489.8490.2489.0189.1488.741,925,200
Oct 14, 202490.2691.0789.4790.0889.671,989,000
Oct 11, 202487.0489.8485.6389.7589.342,596,200
Oct 10, 202487.8288.7987.5087.6087.201,831,800
Oct 9, 202493.2693.3587.3888.5688.163,062,700
Oct 8, 202494.4894.8293.1793.5693.142,039,500
Oct 7, 202495.5896.4092.8394.2993.862,307,700
Oct 4, 202494.4996.2093.9195.3594.922,488,400
Oct 3, 202493.1794.6092.8194.0593.633,029,500
Oct 2, 202492.0093.4691.8792.4992.072,229,200
Oct 1, 202490.8192.9189.9092.6592.233,493,900
Sep 30, 202491.2092.1289.5891.1090.692,715,600
Sep 27, 202490.4791.9990.2291.2290.812,077,200
Sep 26, 202491.1293.1789.9590.5890.174,386,100
Sep 25, 202488.1189.7187.3389.2488.842,437,500
Sep 24, 202488.5688.9287.2887.9287.522,103,700
Sep 23, 202487.8390.5786.5288.0087.604,285,300
Sep 20, 202483.5087.1682.4787.0986.706,334,000
Sep 19, 202483.0083.4681.2581.8381.461,968,400
Sep 18, 202481.3084.0781.2481.9581.582,735,300
Sep 17, 202481.3482.8380.7781.3280.952,140,300
Sep 16, 202480.8982.0280.2780.7880.422,381,700
Sep 13, 202478.7581.3977.4981.0480.672,250,700
Sep 12, 202480.0781.0879.5679.8079.441,794,600
Sep 11, 202478.1980.1277.3180.0779.712,340,800
Sep 10, 202478.3078.4577.3877.9477.591,239,200
Sep 9, 202477.3878.0776.1377.9277.572,483,600
Sep 6, 202478.5479.6076.3676.5176.163,207,500
Sep 5, 202479.2579.5778.0678.5378.181,526,700
Sep 4, 202479.6681.3578.9779.1378.771,993,900
Sep 3, 202484.8084.8079.5079.7579.392,872,900
Aug 30, 202483.0085.1782.9685.0184.632,503,800
Aug 29, 202480.5282.9880.0482.6282.251,883,800
Aug 28, 202483.5984.0079.9480.2779.912,885,300
Aug 27, 202483.2084.0982.7683.6083.221,812,100
Aug 26, 202483.5485.3883.2883.7583.373,480,500
Aug 23, 202482.3683.6782.0183.5083.123,005,500
Aug 22, 202482.8583.2181.6881.8581.482,093,200
Aug 21, 202481.9283.5681.5382.7582.383,486,000
Aug 20, 202482.2782.7681.5381.9281.551,344,700
Aug 19, 202482.7882.8880.6582.3481.971,564,200
Aug 16, 202482.6983.8581.7782.7882.412,529,000
Aug 15, 202482.2183.3481.6082.7582.382,973,200
Aug 14, 202482.1982.7380.7782.3882.012,534,500
Aug 13, 202480.6182.8880.0081.8681.493,057,400
Aug 12, 202480.3780.6377.9879.8779.513,414,200
Aug 9, 202477.6980.4676.3280.2979.933,767,100
Aug 8, 202473.8178.6572.9577.9777.624,501,700
Aug 7, 202472.5773.4371.9172.0771.744,235,200
Aug 6, 202469.4572.5069.3871.1970.873,804,900
Aug 5, 202466.4469.9465.1168.8968.583,751,700
Aug 2, 202472.6373.3369.1870.0069.684,472,200
Aug 1, 2024 0.41 Dividend
Aug 1, 202475.0076.6073.0973.5073.172,337,700
Jul 31, 202477.1178.4774.6375.1774.424,500,200
Jul 30, 202474.7475.2572.9673.3372.601,632,400
Jul 29, 202474.3474.9673.6974.3373.591,418,200
Jul 26, 202474.4575.1373.0973.7172.982,006,100
Jul 25, 202474.4875.0072.5473.0972.372,921,300
Jul 24, 202476.1276.7674.0474.1973.452,495,900
Jul 23, 202476.5477.4676.0676.6175.853,089,300
Jul 22, 202475.3677.1275.2376.8576.091,704,100
Jul 19, 202474.0175.3773.6174.9174.173,455,900
Jul 18, 202473.3374.4071.8373.6372.902,779,300
Jul 17, 202475.2875.3472.3372.5471.824,824,800
Jul 16, 202475.8577.4075.6076.4375.672,484,100
Jul 15, 202479.6479.6474.6575.3974.643,501,800
Jul 12, 202479.6780.5178.6379.9379.141,870,700
Jul 11, 202479.1679.8778.7579.6378.842,276,700
Jul 10, 202479.7579.9877.7779.1678.381,726,300
Jul 9, 202478.6380.8878.2279.2678.472,541,600
Jul 8, 202477.6678.7877.1878.5777.791,884,900
Jul 5, 202479.8779.9976.9077.1676.392,091,600
Jul 3, 202477.9179.6577.4479.4278.631,289,800
Jul 2, 202477.4878.6877.3277.8977.122,016,300
Jul 1, 202478.8379.2777.2777.8577.082,607,600
Jun 28, 202478.6279.3777.6277.8677.096,940,800
Jun 27, 202479.5280.0478.3378.6677.882,733,200
Jun 26, 202481.9882.3179.3579.5278.733,751,300
Jun 25, 202481.9383.7481.2082.2781.452,999,500
Jun 24, 202479.7782.6679.4481.5680.754,374,900
Jun 21, 202480.1180.6178.8880.0279.239,244,900
Jun 20, 202480.1381.7079.3780.7279.922,806,300
Jun 18, 202478.1380.2677.7779.9279.133,623,400
Jun 17, 202478.2078.8777.0778.5577.773,680,300
Jun 14, 202478.8378.9778.0278.6477.862,393,100
Jun 13, 202481.0081.0377.7779.3878.592,802,500
Jun 12, 202481.7082.4178.9380.3079.502,910,200
Jun 11, 202479.1781.0778.8181.0580.252,851,700
Jun 10, 202477.7080.2177.5079.9779.183,880,000
Jun 7, 202477.5179.2577.3377.8977.122,966,400
Jun 6, 202481.3782.6577.1977.8377.064,747,600
Jun 5, 202478.2881.9978.2881.5580.744,141,400
Jun 4, 202477.9979.7875.9177.8377.064,322,700
Jun 3, 202480.6380.8076.6178.3477.564,984,900
May 31, 202484.6884.8377.6781.0080.207,793,300
May 30, 202483.5284.7582.5684.6483.802,085,100
May 29, 202483.4784.2982.2383.5382.702,596,700
May 28, 202486.4687.5883.4183.8583.023,167,100
May 24, 202481.4686.4679.4486.0085.153,639,500
May 23, 202482.3882.8280.2281.0980.293,333,800
May 22, 202482.2782.5080.1581.0780.273,748,000
May 21, 202481.2983.0581.2983.0382.212,508,600
May 20, 202482.7483.3080.6681.4880.673,271,200
May 17, 202482.9584.3082.0182.3081.482,913,500
May 16, 202485.0085.5782.7882.9382.113,194,100
May 15, 202483.0186.0083.0184.4983.653,448,100
May 14, 202481.9083.2481.4482.0881.274,112,800
May 13, 202484.0984.4481.4482.4681.643,775,500
May 10, 202482.8284.4682.6083.6582.825,319,900
May 9, 202475.9782.4575.9581.7680.955,891,300
May 8, 202474.0878.1573.8775.8275.075,877,400
May 7, 202477.8583.0372.9873.4072.678,170,300
May 6, 202477.7778.3976.3677.8977.124,249,100
May 3, 202475.5077.6874.9576.6575.894,253,100
May 2, 202474.3075.7573.2275.1374.382,097,900
May 1, 202472.9474.7171.5073.6672.932,253,300
Apr 30, 2024 0.41 Dividend
Apr 30, 202473.2974.0072.5472.6771.952,963,400
Apr 29, 202473.0074.1172.6773.9572.812,151,600
Apr 26, 202473.0073.2071.7872.8171.691,681,800
Apr 25, 202471.5772.9971.2172.8671.741,809,400
Apr 24, 202471.8273.3871.3672.6171.493,193,300
Apr 23, 202470.8572.1870.6171.4970.392,800,300
Apr 22, 202470.5171.5870.0570.3969.312,871,600
Apr 19, 202470.2871.4569.1169.9768.893,986,800
Apr 18, 202473.6574.0770.4570.5269.444,119,400
Apr 17, 202474.3374.5670.3573.4272.294,217,000
Apr 16, 202473.0874.9172.5274.5273.373,125,800
Apr 15, 202474.6076.5472.6472.9571.833,903,000
Apr 12, 202474.3276.1173.5473.9372.794,281,300
Apr 11, 202473.6874.8472.7274.5973.443,657,200
Apr 10, 202471.9474.7271.6373.1872.055,151,200
Apr 9, 202474.1974.7471.3972.7771.653,186,900
Apr 8, 202472.3073.8472.1373.8172.673,315,500
Apr 5, 202471.0073.0870.7472.7771.653,256,300
Apr 4, 202472.4373.1370.4870.7069.614,514,700
Apr 3, 202469.1773.0269.1772.0170.905,367,400
Apr 2, 202469.5069.5667.9168.6067.543,194,800
Apr 1, 202467.6070.1966.9070.1569.073,718,100
Mar 28, 202466.4067.8566.3967.6966.652,571,800
Mar 27, 202466.4366.9066.0066.6265.602,595,400
Mar 26, 202468.0568.5065.8665.8864.873,471,900
Mar 25, 202467.7568.5767.4768.1367.083,696,800
Mar 22, 202467.2767.7166.9867.1766.142,196,700
Mar 21, 202467.6467.9566.5567.0466.013,171,300
Mar 20, 202466.5967.9666.3367.1466.113,537,900
Mar 19, 202464.7166.9563.8466.6665.635,480,100
Mar 18, 202464.5566.1563.8465.0064.006,886,700
Mar 15, 202463.0464.8162.5663.9362.9517,145,800
Mar 14, 202462.5964.4962.4063.3962.424,970,000
Mar 13, 202462.4963.6762.1462.4461.485,874,800
Mar 12, 202460.4062.3360.2362.3061.342,915,400
Mar 11, 202460.6660.8059.5060.4559.522,574,800
Mar 8, 202460.6560.9860.0360.7359.803,058,700
Mar 7, 202461.8761.8960.2660.6259.693,659,300
Mar 6, 202460.5161.5059.6561.4660.514,651,200
Mar 5, 202457.7360.3657.6560.0159.097,916,000
Mar 4, 202456.4458.0155.9657.6956.805,358,800
Mar 1, 202455.7856.7655.5056.7155.844,522,700
Feb 29, 202454.7055.4054.1255.3254.474,440,800
Feb 28, 202453.4956.0952.9654.7053.864,724,900
Feb 27, 202452.8254.0752.5754.0453.213,572,200
Feb 26, 202451.6053.0751.5852.7751.963,759,900
Feb 23, 202452.3352.3351.4951.5550.763,043,800
Feb 22, 202452.0552.1751.7151.8851.082,815,400
Feb 21, 202451.8052.1651.4951.8751.071,994,100
Feb 20, 202451.5552.3051.4251.7050.902,388,200
Feb 16, 202451.8452.6851.8051.9051.101,862,200
Feb 15, 202452.2152.4951.7952.0251.222,125,200
Feb 14, 202452.4952.7251.8952.0651.262,055,500
Feb 13, 202451.5552.3451.3151.9251.122,265,300
Feb 12, 202452.4252.6051.2651.7650.962,521,600
Feb 9, 202452.2852.5751.9852.3751.561,875,300
Feb 8, 202452.9253.1951.9452.3551.542,834,700
Feb 7, 202453.6453.8452.2952.9952.183,920,300
Feb 6, 202453.6853.9453.1353.5252.702,250,900
Feb 5, 202454.2854.4853.4453.6852.853,277,000
Feb 2, 202453.9355.3653.7054.7353.892,890,900
Feb 1, 202453.0854.6152.8754.2553.422,907,600
Jan 31, 2024 0.41 Dividend
Jan 31, 202453.7854.1252.6253.0452.227,182,200
Jan 30, 202454.3954.6453.7054.0352.802,397,300
Jan 29, 202454.3154.6953.4554.4553.212,840,900
Jan 26, 202453.7454.2753.5354.2553.012,463,000
Jan 25, 202452.7553.7152.5953.6952.473,403,400
Jan 24, 202452.9052.9151.8352.0350.844,963,600
Jan 23, 202452.7052.8052.2952.5951.392,159,800
Jan 22, 202452.7153.0852.2052.6951.492,904,100
Jan 19, 202451.0952.5450.9452.5251.323,050,900
Jan 18, 202451.0551.1950.4350.9649.802,982,700

Related Tickers

TLN Talen Energy Corporation
234.95
+0.34%
 
VST Vistra Corp.
170.86
-1.80%
 
PAM Pampa Energía S.A.
86.01
-3.37%
 
TAC TransAlta Corporation
14.29
+4.38%
 
KEN Kenon Holdings Ltd.
33.37
+1.12%
 
CPX.TO Capital Power Corporation
62.15
+0.03%
 
TA.TO TransAlta Corporation
20.89
+1.02%
 
ADANIPOWER.NS Adani Power Limited
543.80
-1.36%
 
RPOWER.NS Reliance Power Limited
40.78
-3.04%
 
0V6.F Vistra Corp.
169.90
+2.44%