NRG Energy, Inc. - Price History
Monthly price history for NRG (NRG Energy, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 66.62 USD | 66.62 USD |
February 2024 | 55.12 USD | 55.12 USD |
January 2024 | 53.04 USD | 53.04 USD |
December 2023 | 51.31 USD | 51.70 USD |
November 2023 | 47.48 USD | 47.84 USD |
October 2023 | 42.06 USD | 42.38 USD |
September 2023 | 37.89 USD | 38.52 USD |
August 2023 | 36.93 USD | 37.55 USD |
July 2023 | 37.37 USD | 37.99 USD |
June 2023 | 36.41 USD | 37.39 USD |
May 2023 | 32.90 USD | 33.79 USD |
April 2023 | 33.27 USD | 34.17 USD |
March 2023 | 33.02 USD | 34.29 USD |
February 2023 | 31.58 USD | 32.79 USD |
January 2023 | 32.95 USD | 34.22 USD |
December 2022 | 30.30 USD | 31.82 USD |
November 2022 | 40.42 USD | 42.45 USD |
October 2022 | 42.27 USD | 44.40 USD |
September 2022 | 36.15 USD | 38.27 USD |
August 2022 | 39.00 USD | 41.28 USD |
July 2022 | 35.66 USD | 37.75 USD |
June 2022 | 35.72 USD | 38.17 USD |
May 2022 | 43.09 USD | 46.04 USD |
April 2022 | 33.60 USD | 35.90 USD |
March 2022 | 35.56 USD | 38.36 USD |
February 2022 | 35.08 USD | 37.84 USD |
January 2022 | 37.02 USD | 39.93 USD |
December 2021 | 39.59 USD | 43.08 USD |
November 2021 | 33.10 USD | 36.02 USD |
October 2021 | 36.66 USD | 39.89 USD |
September 2021 | 37.22 USD | 40.83 USD |
August 2021 | 41.63 USD | 45.67 USD |
July 2021 | 37.59 USD | 41.24 USD |
June 2021 | 36.45 USD | 40.30 USD |
May 2021 | 29.08 USD | 32.15 USD |
April 2021 | 32.40 USD | 35.82 USD |
March 2021 | 33.82 USD | 37.73 USD |
February 2021 | 32.73 USD | 36.51 USD |
January 2021 | 37.12 USD | 41.41 USD |
December 2020 | 33.39 USD | 37.55 USD |
November 2020 | 29.13 USD | 32.75 USD |
October 2020 | 28.12 USD | 31.62 USD |
September 2020 | 27.08 USD | 30.74 USD |
August 2020 | 30.31 USD | 34.41 USD |
July 2020 | 29.78 USD | 33.81 USD |
June 2020 | 28.43 USD | 32.56 USD |
May 2020 | 31.47 USD | 36.05 USD |
April 2020 | 29.27 USD | 33.53 USD |
March 2020 | 23.59 USD | 27.26 USD |
February 2020 | 28.74 USD | 33.21 USD |
January 2020 | 31.93 USD | 36.89 USD |
December 2019 | 34.13 USD | 39.75 USD |
November 2019 | 34.11 USD | 39.73 USD |
October 2019 | 34.44 USD | 40.12 USD |
September 2019 | 33.97 USD | 39.60 USD |
August 2019 | 31.23 USD | 36.40 USD |
July 2019 | 29.29 USD | 34.14 USD |
June 2019 | 30.10 USD | 35.12 USD |
May 2019 | 29.18 USD | 34.04 USD |
April 2019 | 35.29 USD | 41.17 USD |
March 2019 | 36.38 USD | 42.48 USD |
February 2019 | 35.70 USD | 41.68 USD |
January 2019 | 35.04 USD | 40.91 USD |
December 2018 | 33.89 USD | 39.60 USD |
November 2018 | 32.89 USD | 38.43 USD |
October 2018 | 30.97 USD | 36.19 USD |
September 2018 | 31.98 USD | 37.40 USD |
August 2018 | 30.26 USD | 35.39 USD |
July 2018 | 27.08 USD | 31.67 USD |
June 2018 | 26.23 USD | 30.70 USD |
May 2018 | 29.24 USD | 34.23 USD |
April 2018 | 26.48 USD | 31.00 USD |
March 2018 | 26.06 USD | 30.53 USD |
February 2018 | 22.07 USD | 25.86 USD |
January 2018 | 22.20 USD | 26.01 USD |
December 2017 | 24.28 USD | 28.48 USD |
November 2017 | 23.57 USD | 27.65 USD |
October 2017 | 21.31 USD | 25.00 USD |
September 2017 | 21.79 USD | 25.59 USD |
August 2017 | 21.21 USD | 24.91 USD |
July 2017 | 20.96 USD | 24.62 USD |
June 2017 | 14.65 USD | 17.22 USD |
May 2017 | 13.66 USD | 16.06 USD |
April 2017 | 14.37 USD | 16.90 USD |
March 2017 | 15.88 USD | 18.70 USD |
February 2017 | 14.06 USD | 16.56 USD |
January 2017 | 14.04 USD | 16.54 USD |
December 2016 | 10.39 USD | 12.26 USD |
November 2016 | 9.61 USD | 11.34 USD |
October 2016 | 9.01 USD | 10.63 USD |
September 2016 | 9.47 USD | 11.21 USD |
August 2016 | 10.23 USD | 12.11 USD |
July 2016 | 11.70 USD | 13.84 USD |
June 2016 | 12.64 USD | 14.99 USD |
May 2016 | 13.81 USD | 16.38 USD |
April 2016 | 12.73 USD | 15.10 USD |
March 2016 | 10.95 USD | 13.01 USD |
February 2016 | 9.07 USD | 10.78 USD |
January 2016 | 8.95 USD | 10.64 USD |
December 2015 | 9.76 USD | 11.77 USD |
November 2015 | 10.25 USD | 12.36 USD |
October 2015 | 10.69 USD | 12.89 USD |
September 2015 | 12.18 USD | 14.85 USD |
August 2015 | 16.33 USD | 19.92 USD |
July 2015 | 18.41 USD | 22.45 USD |
June 2015 | 18.64 USD | 22.88 USD |
May 2015 | 20.53 USD | 25.20 USD |
April 2015 | 20.56 USD | 25.24 USD |
March 2015 | 20.40 USD | 25.19 USD |
February 2015 | 19.42 USD | 23.98 USD |
January 2015 | 19.97 USD | 24.66 USD |
December 2014 | 21.70 USD | 26.95 USD |
November 2014 | 25.17 USD | 31.26 USD |
October 2014 | 24.14 USD | 29.98 USD |
September 2014 | 24.42 USD | 30.48 USD |
August 2014 | 24.66 USD | 30.78 USD |
July 2014 | 24.81 USD | 30.96 USD |
June 2014 | 29.67 USD | 37.20 USD |
May 2014 | 28.43 USD | 35.64 USD |
April 2014 | 26.10 USD | 32.72 USD |
March 2014 | 25.26 USD | 31.80 USD |
February 2014 | 23.09 USD | 29.07 USD |
January 2014 | 22.12 USD | 27.85 USD |
December 2013 | 22.71 USD | 28.72 USD |
November 2013 | 20.92 USD | 26.46 USD |
October 2013 | 22.56 USD | 28.53 USD |
September 2013 | 21.52 USD | 27.33 USD |
August 2013 | 20.67 USD | 26.25 USD |
July 2013 | 21.12 USD | 26.82 USD |
June 2013 | 20.94 USD | 26.70 USD |
May 2013 | 20.01 USD | 25.52 USD |
April 2013 | 21.85 USD | 27.87 USD |
March 2013 | 20.68 USD | 26.49 USD |
February 2013 | 18.74 USD | 24.00 USD |
January 2013 | 18.74 USD | 24.00 USD |
December 2012 | 17.88 USD | 22.99 USD |
November 2012 | 16.41 USD | 21.10 USD |
October 2012 | 16.77 USD | 21.56 USD |
September 2012 | 16.57 USD | 21.39 USD |
August 2012 | 16.53 USD | 21.34 USD |
July 2012 | 15.35 USD | 19.82 USD |
June 2012 | 13.38 USD | 17.36 USD |
May 2012 | 11.81 USD | 15.32 USD |
April 2012 | 13.11 USD | 17.00 USD |
March 2012 | 12.08 USD | 15.67 USD |
February 2012 | 13.18 USD | 17.10 USD |
January 2012 | 13.01 USD | 16.88 USD |
December 2011 | 13.97 USD | 18.12 USD |
November 2011 | 15.17 USD | 19.68 USD |
October 2011 | 16.52 USD | 21.42 USD |
September 2011 | 16.35 USD | 21.21 USD |
August 2011 | 18.07 USD | 23.44 USD |
July 2011 | 18.90 USD | 24.52 USD |
June 2011 | 18.95 USD | 24.58 USD |
May 2011 | 19.09 USD | 24.76 USD |
April 2011 | 18.66 USD | 24.20 USD |
March 2011 | 16.61 USD | 21.54 USD |
February 2011 | 15.41 USD | 19.99 USD |
January 2011 | 16.00 USD | 20.75 USD |
December 2010 | 15.07 USD | 19.54 USD |
November 2010 | 14.94 USD | 19.38 USD |
October 2010 | 15.35 USD | 19.91 USD |
September 2010 | 16.05 USD | 20.82 USD |
August 2010 | 15.67 USD | 20.32 USD |
July 2010 | 17.49 USD | 22.68 USD |
June 2010 | 16.35 USD | 21.21 USD |
May 2010 | 18.00 USD | 23.35 USD |
April 2010 | 18.64 USD | 24.17 USD |
March 2010 | 16.11 USD | 20.90 USD |
February 2010 | 16.84 USD | 21.84 USD |
January 2010 | 18.59 USD | 24.11 USD |
December 2009 | 18.20 USD | 23.61 USD |
November 2009 | 18.46 USD | 23.94 USD |
October 2009 | 17.73 USD | 22.99 USD |
September 2009 | 21.73 USD | 28.19 USD |
August 2009 | 20.70 USD | 26.85 USD |
July 2009 | 20.98 USD | 27.21 USD |
June 2009 | 20.02 USD | 25.96 USD |
May 2009 | 17.35 USD | 22.50 USD |
April 2009 | 13.86 USD | 17.98 USD |
March 2009 | 13.57 USD | 17.60 USD |
February 2009 | 14.57 USD | 18.90 USD |
January 2009 | 18.01 USD | 23.36 USD |
December 2008 | 17.99 USD | 23.33 USD |
November 2008 | 18.27 USD | 23.69 USD |
October 2008 | 17.93 USD | 23.25 USD |
September 2008 | 19.08 USD | 24.75 USD |
August 2008 | 29.02 USD | 37.64 USD |
July 2008 | 27.98 USD | 36.29 USD |
June 2008 | 33.08 USD | 42.90 USD |
May 2008 | 32.07 USD | 41.59 USD |
April 2008 | 33.89 USD | 43.95 USD |
March 2008 | 30.06 USD | 38.99 USD |
February 2008 | 31.82 USD | 41.27 USD |
January 2008 | 29.75 USD | 38.59 USD |
December 2007 | 33.41 USD | 43.34 USD |
November 2007 | 32.68 USD | 42.39 USD |
October 2007 | 35.20 USD | 45.66 USD |
September 2007 | 32.61 USD | 42.29 USD |
August 2007 | 29.37 USD | 38.09 USD |
July 2007 | 29.72 USD | 38.55 USD |
June 2007 | 32.05 USD | 41.57 USD |
May 2007 | 33.88 USD | 87.89 USD |
April 2007 | 30.44 USD | 78.96 USD |
March 2007 | 27.77 USD | 72.04 USD |
February 2007 | 25.58 USD | 66.35 USD |
January 2007 | 23.10 USD | 59.93 USD |
December 2006 | 21.59 USD | 56.01 USD |
November 2006 | 21.94 USD | 56.92 USD |
October 2006 | 18.56 USD | 48.15 USD |
September 2006 | 17.46 USD | 45.30 USD |
August 2006 | 19.52 USD | 50.64 USD |
July 2006 | 18.99 USD | 49.25 USD |
June 2006 | 18.57 USD | 48.18 USD |
May 2006 | 19.18 USD | 49.75 USD |
April 2006 | 18.35 USD | 47.59 USD |
March 2006 | 17.43 USD | 45.22 USD |
February 2006 | 16.67 USD | 43.25 USD |
January 2006 | 18.61 USD | 48.27 USD |
December 2005 | 18.16 USD | 47.12 USD |
November 2005 | 16.83 USD | 43.67 USD |
October 2005 | 16.58 USD | 43.01 USD |
September 2005 | 16.42 USD | 42.60 USD |
August 2005 | 15.43 USD | 40.02 USD |
July 2005 | 14.78 USD | 38.35 USD |
June 2005 | 14.50 USD | 37.60 USD |
May 2005 | 13.78 USD | 35.75 USD |
April 2005 | 11.99 USD | 31.10 USD |
March 2005 | 13.17 USD | 34.15 USD |
February 2005 | 14.85 USD | 38.51 USD |
January 2005 | 13.49 USD | 35.00 USD |
December 2004 | 13.90 USD | 36.05 USD |
November 2004 | 12.34 USD | 32.00 USD |
October 2004 | 10.69 USD | 27.74 USD |
September 2004 | 10.39 USD | 26.94 USD |
August 2004 | 10.54 USD | 27.35 USD |
July 2004 | 10.25 USD | 26.59 USD |
June 2004 | 9.56 USD | 24.80 USD |
May 2004 | 8.15 USD | 21.14 USD |
April 2004 | 8.37 USD | 21.70 USD |
March 2004 | 8.56 USD | 22.20 USD |
February 2004 | 7.44 USD | 19.30 USD |
January 2004 | 7.71 USD | 20.00 USD |
December 2003 | 8.44 USD | 21.90 USD |
NRG
List: Challengers
Price: 66.62USD
Dividend Yield: 2.45%
Forward Dividend Yield: 2.46%
Payout Ratio: -21.17%
Dividend Per Share: 1.63 USD
Earnings Per Share: -7.70 USD
P/E Ratio: -6.97
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Independent Power Producers
Volume: 2.9 million
Ebitda: 754.0 millionMarket Capitalization: 14.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%