NRG ENERGY Historical Stock Price

Below is the stock price history for Nrg Energy NRG. Data is recorded each day for the historical open, high, low, close and volume. The Nrg Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nrg Energy Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 29.45 29.45 28.99 29.245 239,186
2017-11-21 29.43 29.60 29.30 29.43 198,769
2017-11-20 29.53 29.56 29.22 29.335 140,899
2017-11-17 29.21 29.64 29.21 29.51 164,717
2017-11-16 29.15 29.72 29.09 29.455 239,787
2017-11-15 28.66 29.455 28.63 29.33 217,003
2017-11-14 28.71 29.04 28.53 28.93 281,021
2017-11-13 28.12 28.81 28.12 28.805 359,077
2017-11-10 27.81 28.415 27.57 28.415 219,482
2017-11-09 28.20 28.525 27.66 27.75 207,353
2017-11-08 28.34 28.36 27.64 28.08 320,651
2017-11-07 28.33 28.63 28.26 28.375 240,860
2017-11-06 28.03 28.44 27.95 28.25 424,147
2017-11-03 26.85 28.06 26.85 27.74 585,885
2017-11-02 26.73 27.28 25.88 25.88 1,029,790
2017-11-01 25.22 25.24 24.69 24.83 404,544
2017-10-31 24.99 25.135 24.85 25.035 230,443
2017-10-30 25.72 25.73 24.91 25.03 252,780
2017-10-27 24.90 25.30 24.69 25.30 115,474
2017-10-26 25.06 25.06 24.585 24.76 207,813
2017-10-25 25.67 25.67 24.58 24.90 528,963
2017-10-24 25.11 25.23 24.97 25.04 207,350
2017-10-23 25.50 25.50 24.875 24.875 180,352
2017-10-20 25.63 25.65 25.31 25.45 241,351
2017-10-19 25.85 25.85 25.295 25.465 227,632
2017-10-18 26.09 26.13 25.89 25.98 180,907
2017-10-17 26.53 26.55 25.92 26.05 218,478
2017-10-16 26.08 26.66 25.93 26.565 287,177
2017-10-13 25.75 26.13 25.50 26.015 410,409
2017-10-12 25.56 25.80 25.22 25.61 237,313

» More Nrg Energy Stock Price History

To see other companies like Nrg Energy (NRG), view our stock market today for news, and other data.