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
2018-07-18 32.60 32.79 32.19 32.495 294,715
2018-07-17 32.16 32.82 32.155 32.28 272,074
2018-07-16 31.60 32.205 31.345 32.14 237,921
2018-07-13 31.49 31.69 31.26 31.57 275,081
2018-07-12 30.69 31.525 30.56 31.50 211,993
2018-07-11 30.75 31.02 30.55 30.71 191,927
2018-07-10 30.47 31.14 30.47 30.94 357,862
2018-07-09 31.18 31.39 30.41 30.58 338,595
2018-07-06 30.80 31.20 30.80 31.125 271,466
2018-07-05 30.61 30.73 30.33 30.73 278,989
2018-07-03 30.98 30.98 30.52 30.56 134,162
2018-07-02 30.45 30.955 30.39 30.955 534,254
2018-06-29 30.78 31.04 30.66 30.71 444,496
2018-06-28 30.87 31.26 30.73 30.805 379,450
2018-06-27 31.23 31.63 30.97 30.97 418,261
2018-06-26 31.24 31.61 31.17 31.30 506,277
2018-06-25 30.86 31.16 30.42 31.12 665,309
2018-06-22 31.93 31.93 30.965 31.13 424,166
2018-06-21 31.88 32.01 31.70 31.905 368,708
2018-06-20 32.03 32.37 31.80 31.905 510,489
2018-06-19 32.63 32.63 31.88 31.98 557,517
2018-06-18 33.56 33.65 32.81 32.955 369,576
2018-06-15 33.46 33.52 33.03 33.345 290,764
2018-06-14 33.91 34.45 33.495 33.495 351,541
2018-06-13 33.62 34.02 33.62 33.95 353,221
2018-06-12 32.96 33.945 32.96 33.475 457,046
2018-06-11 33.26 33.49 32.725 32.745 257,843
2018-06-08 33.59 33.59 32.78 33.10 296,781
2018-06-07 34.10 34.27 33.54 33.545 304,965
2018-06-06 33.66 33.99 33.41 33.94 322,644

» More Nrg Energy Stock Price History

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