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
2018-10-15 36.60 36.89 36.49 36.65 255,277
2018-10-12 36.52 36.67 35.91 36.46 271,632
2018-10-11 36.16 36.40 35.75 36.105 337,052
2018-10-10 37.42 37.42 36.45 36.45 341,486
2018-10-09 37.43 37.54 37.11 37.435 151,903
2018-10-08 37.62 37.70 37.24 37.31 187,219
2018-10-05 37.08 37.58 37.00 37.27 267,559
2018-10-04 36.63 36.83 36.37 36.595 302,424
2018-10-03 38.025 38.24 36.98 37.10 249,341
2018-10-02 37.30 38.02 37.18 37.68 272,847
2018-10-01 37.335 37.66 37.20 37.545 238,795
2018-09-28 36.67 37.40 36.67 37.355 228,537
2018-09-27 35.99 36.44 35.99 36.44 235,525
2018-09-26 35.72 35.95 35.605 35.605 169,925
2018-09-25 35.47 35.85 35.40 35.78 157,436
2018-09-24 36.15 36.19 36.025 36.06 162,855
2018-09-21 35.92 36.39 35.88 36.195 243,430
2018-09-20 35.86 36.06 35.73 35.87 226,425
2018-09-19 35.77 36.07 35.36 35.59 135,190
2018-09-18 35.72 36.12 35.70 35.89 154,203
2018-09-17 36.30 36.30 35.55 35.55 196,361
2018-09-14 36.20 36.61 36.20 36.25 195,774
2018-09-13 35.98 36.325 35.55 36.18 251,377
2018-09-12 35.635 35.82 35.39 35.76 217,391
2018-09-11 35.26 35.49 35.09 35.39 147,617
2018-09-10 34.96 35.37 34.81 35.27 229,438
2018-09-07 34.64 34.86 34.53 34.79 262,281
2018-09-06 35.22 35.38 34.92 35.12 260,921
2018-09-05 35.61 35.61 34.87 35.22 370,144
2018-09-04 35.39 35.83 35.39 35.515 352,730

» More Nrg Energy Stock Price History

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