NRG Energy, Inc.

NRG Energy, Inc. Historical Data

- CAGR 11.40%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2004	-8.68% 10	-3.50% 9.65	15.03% 11.1	-2.25% 10.85	-2.58% 10.57	17.31% 12.4	7.26% 13.3	2.86% 13.68	-1.54% 13.47	2.97% 13.87	15.36% 16	12.63% 18.02	64.57%	10.00
2005	-2.89% 17.5	10.00% 19.25	-11.27% 17.08	-8.96% 15.55	14.98% 17.88	5.15% 18.8	1.97% 19.17	4.38% 20.01	6.45% 21.3	0.94% 21.5	1.53% 21.83	7.92% 23.56	30.74%	11.14
2006	2.46% 24.14	-10.44% 21.62	4.58% 22.61	5.26% 23.8	4.54% 24.88	-3.18% 24.09	2.20% 24.62	2.84% 25.32	-10.55% 22.65	6.31% 24.08	18.19% 28.46	-1.62% 28	18.85%	12.41
2007	7.04% 29.97	10.68% 33.17	8.59% 36.02	9.61% 39.48	11.30% 43.94	-5.39% 41.57	-7.26% 38.55	-1.19% 38.09	11.03% 42.29	7.97% 45.66	-7.16% 42.39	2.24% 43.34	54.79%	13.82
2008	-10.96% 38.59	6.94% 41.27	-5.52% 38.99	12.72% 43.95	-5.37% 41.59	3.15% 42.9	-15.41% 36.29	3.72% 37.64	-34.25% 24.75	-6.06% 23.25	1.89% 23.69	-1.52% 23.33	-46.17%	15.40
2009	0.13% 23.36	-19.09% 18.9	-6.88% 17.6	2.16% 17.98	25.14% 22.5	15.38% 25.96	4.82% 27.21	-1.32% 26.85	4.99% 28.19	-18.45% 22.99	4.13% 23.94	-1.38% 23.61	1.20%	17.16
2010	2.12% 24.11	-9.42% 21.84	-4.30% 20.9	15.65% 24.17	-3.39% 23.35	-9.16% 21.21	6.93% 22.68	-10.41% 20.32	2.46% 20.82	-4.37% 19.91	-2.66% 19.38	0.83% 19.54	-17.24%	19.12
2011	6.19% 20.75	-3.66% 19.99	7.75% 21.54	12.35% 24.2	2.31% 24.76	-0.73% 24.58	-0.24% 24.52	-4.40% 23.44	-9.51% 21.21	0.99% 21.42	-8.12% 19.68	-7.93% 18.12	-7.27%	21.30
2012	-6.84% 16.88	1.30% 17.1	-8.36% 15.67	8.49% 17	-9.88% 15.32	13.32% 17.36	14.17% 19.82	7.67% 21.34	0.23% 21.39	0.79% 21.56	-2.13% 21.1	8.96% 22.99	26.88%	23.73
2013	4.39% 24	0.00% 24	10.37% 26.49	5.21% 27.87	-8.43% 25.52	4.62% 26.7	0.45% 26.82	-2.13% 26.25	4.11% 27.33	4.39% 28.53	-7.26% 26.46	8.54% 28.72	24.92%	26.44
2014	-3.03% 27.85	4.38% 29.07	9.39% 31.8	2.89% 32.72	8.92% 35.64	4.38% 37.2	-16.77% 30.96	-0.58% 30.78	-0.97% 30.48	-1.64% 29.98	4.27% 31.26	-13.79% 26.95	-6.16%	29.45
2015	-8.50% 24.66	-2.76% 23.98	5.05% 25.19	0.20% 25.24	-0.16% 25.2	-9.21% 22.88	-1.88% 22.45	-11.27% 19.92	-25.45% 14.85	-13.20% 12.89	-4.11% 12.36	-4.77% 11.77	-56.33%	32.81
2016	-9.60% 10.64	1.32% 10.78	20.69% 13.01	16.06% 15.1	8.48% 16.38	-8.49% 14.99	-7.67% 13.84	-12.50% 12.11	-7.43% 11.21	-5.17% 10.63	6.68% 11.34	8.11% 12.26	4.16%	36.55
2017	34.91% 16.54	0.12% 16.56	12.92% 18.7	-9.63% 16.9	-4.97% 16.06	7.22% 17.22	42.97% 24.62	1.18% 24.91	2.73% 25.59	-2.31% 25	10.60% 27.65	3.00% 28.48	132.30%	40.72
2018	-8.67% 26.01	-0.58% 25.86	18.06% 30.53	1.54% 31	10.42% 34.23	-10.31% 30.7	3.16% 31.67	11.75% 35.39	5.68% 37.4	-3.24% 36.19	6.19% 38.43	3.04% 39.6	39.04%	45.36
2019	3.31% 40.91	1.88% 41.68	1.92% 42.48	-3.08% 41.17	-17.32% 34.04	3.17% 35.12	-2.79% 34.14	6.62% 36.4	8.79% 39.6	1.31% 40.12	-0.97% 39.73	0.05% 39.75	0.38%	50.53
2020	-7.19% 36.89	-9.98% 33.21	-17.92% 27.26	23.00% 33.53	7.52% 36.05	-9.68% 32.56	3.84% 33.81	1.77% 34.41	-10.67% 30.74	2.86% 31.62	3.57% 32.75	14.66% 37.55	-5.53%	56.29
2021	10.28% 41.41	-11.83% 36.51	3.34% 37.73	-5.06% 35.82	-10.25% 32.15	25.35% 40.3	2.33% 41.24	10.74% 45.67	-10.60% 40.83	-2.30% 39.89	-9.70% 36.02	19.60% 43.08	14.73%	62.71
2022	-7.31% 39.93	-5.23% 37.84	1.37% 38.36	-6.41% 35.9	28.25% 46.04	-17.09% 38.17	-1.10% 37.75	9.35% 41.28	-7.29% 38.27	16.02% 44.4	-4.39% 42.45	-25.04% 31.82	-26.14%	69.86
2023	7.54% 34.22	-4.18% 32.79	4.57% 34.29	-0.35% 34.17	-1.11% 33.79	10.65% 37.39	1.60% 37.99	-1.16% 37.55	2.58% 38.52	10.02% 42.38	12.88% 47.84	8.07% 51.7	62.48%	77.82
2024	2.59% 53.04	4.30% 55.32	22.36% 67.69	7.36% 72.67	11.46% 81	-3.88% 77.86	-3.45% 75.17	13.09% 85.01	7.16% 91.1	-0.77% 90.4	4.56% 94.52		82.82%	86.69

Data Source: Yahoo

Performance

Today’s Low

93.85

Today’s High

96.14

52W Low

45.29

52W High

102.84

Today Open

95.43

Prev. Close

94.86

Volume

1856411

NRG Energy, Inc. historical chart

52-Week Range

45.29 - 102.84

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_413857

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

93.8501 - 96.1412

Financial Currency

USD

Regular Market Time

11/21/2024 2:30:01 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

NRG

NRG Energy, Inc. Dividend History

Type	Amount	Ex Date
Cash Dividend	0.41	01 Nov 2024
Cash Dividend	0.41	01 Aug 2024
Cash Dividend	0.41	30 Apr 2024
Cash Dividend	0.41	31 Jan 2024
Cash Dividend	0.38	31 Oct 2023
Cash Dividend	0.38	31 Jul 2023
Cash Dividend	0.38	28 Apr 2023
Cash Dividend	0.38	31 Jan 2023
Cash Dividend	0.35	31 Oct 2022
Cash Dividend	0.35	29 Jul 2022
Cash Dividend	0.35	29 Apr 2022
Cash Dividend	0.35	31 Jan 2022
Cash Dividend	0.32	29 Oct 2021
Cash Dividend	0.32	30 Jul 2021
Cash Dividend	0.32	30 Apr 2021
Cash Dividend	0.32	29 Jan 2021
Cash Dividend	0.30	30 Oct 2020
Cash Dividend	0.30	31 Jul 2020
Cash Dividend	0.30	30 Apr 2020
Cash Dividend	0.30	31 Jan 2020
Cash Dividend	0.03	31 Oct 2019
Cash Dividend	0.03	31 Jul 2019
Cash Dividend	0.03	30 Apr 2019
Cash Dividend	0.03	31 Jan 2019
Cash Dividend	0.03	31 Oct 2018
Cash Dividend	0.03	31 Jul 2018
Cash Dividend	0.03	30 Apr 2018
Cash Dividend	0.03	31 Jan 2018
Cash Dividend	0.03	31 Oct 2017
Cash Dividend	0.03	28 Jul 2017
Cash Dividend	0.03	27 Apr 2017
Cash Dividend	0.03	30 Jan 2017
Cash Dividend	0.03	28 Oct 2016
Cash Dividend	0.03	28 Jul 2016
Cash Dividend	0.03	28 Apr 2016
Cash Dividend	0.14	28 Jan 2016
Cash Dividend	0.14	29 Oct 2015
Cash Dividend	0.14	30 Jul 2015
Cash Dividend	0.14	29 Apr 2015
Cash Dividend	0.14	29 Jan 2015
Cash Dividend	0.14	30 Oct 2014
Cash Dividend	0.14	30 Jul 2014
Cash Dividend	0.14	29 Apr 2014
Cash Dividend	0.12	30 Jan 2014
Cash Dividend	0.12	30 Oct 2013
Cash Dividend	0.12	30 Jul 2013
Cash Dividend	0.12	29 Apr 2013
Cash Dividend	0.09	30 Jan 2013
Cash Dividend	0.09	31 Oct 2012
Cash Dividend	0.09	30 Jul 2012

Data Source: Yahoo

NRG Energy, Inc. Split History

Bonus	Ratio	Ex Date
Split	2:1	01 Jun 2007

Data Source: Yahoo

NRG Energy, Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
20 Nov 2024	94.52	95.43	96.21	93.85	-0.34	-0.36%
19 Nov 2024	94.86	92.00	95.22	91.66	1.63	1.75%
18 Nov 2024	93.23	92.24	94.50	91.18	1.04	1.13%
15 Nov 2024	92.19	91.62	92.92	91.23	0.55	0.60%
14 Nov 2024	91.64	92.60	94.20	91.29	-0.84	-0.91%
13 Nov 2024	92.48	92.98	94.78	92.06	-0.18	-0.19%
12 Nov 2024	92.66	93.50	95.70	90.37	-1.62	-1.72%
11 Nov 2024	94.28	98.55	99.36	93.82	-1.86	-1.93%
08 Nov 2024	96.14	99.75	102.84	94.74	-0.26	-0.27%
07 Nov 2024	96.40	93.75	97.35	92.96	4.01	4.34%
06 Nov 2024	92.39	91.52	93.00	90.84	1.14	1.25%
05 Nov 2024	91.25	88.13	91.52	88.13	3.20	3.63%
04 Nov 2024	88.05	85.70	89.03	85.25	1.33	1.53%
01 Nov 2024	86.72	89.90	90.26	85.99	-3.68	-4.07%
31 Oct 2024	90.40	88.35	91.01	88.10	1.95	2.20%
30 Oct 2024	88.45	88.86	89.97	87.62	0.35	0.40%
29 Oct 2024	88.10	87.94	89.08	86.16	-0.63	-0.71%
28 Oct 2024	88.73	88.11	88.89	87.70	1.20	1.37%
25 Oct 2024	87.53	90.02	90.15	87.28	-1.75	-1.96%
24 Oct 2024	89.28	88.08	89.56	87.42	1.55	1.77%
23 Oct 2024	87.73	84.90	88.00	84.90	2.43	2.85%
22 Oct 2024	85.30	85.47	85.98	84.09	-1.15	-1.33%
21 Oct 2024	86.45	86.45	87.07	85.23	0.12	0.14%
18 Oct 2024	86.33	86.04	87.15	85.50	0.33	0.38%
17 Oct 2024	86.00	92.07	92.82	85.97	-5.29	-5.79%
16 Oct 2024	91.29	90.00	91.89	89.60	2.15	2.41%
15 Oct 2024	89.14	89.84	90.24	89.01	-0.94	-1.04%
14 Oct 2024	90.08	90.26	91.07	89.47	0.33	0.37%
11 Oct 2024	89.75	87.04	89.84	85.63	2.15	2.45%
10 Oct 2024	87.60	87.82	88.79	87.50	-0.96	-1.08%
09 Oct 2024	88.56	93.26	93.35	87.38	-5.00	-5.34%
08 Oct 2024	93.56	94.48	94.82	93.17	-0.73	-0.77%
07 Oct 2024	94.29	95.58	96.40	92.83	-1.06	-1.11%
04 Oct 2024	95.35	94.49	96.20	93.91	1.30	1.38%
03 Oct 2024	94.05	93.17	94.60	92.81	1.56	1.69%
02 Oct 2024	92.49	92.00	93.46	91.87	-0.16	-0.17%
01 Oct 2024	92.65	90.81	92.91	89.90	1.55	1.70%
30 Sep 2024	91.10	91.20	92.12	89.58	-0.12	-0.13%
27 Sep 2024	91.22	90.47	91.99	90.22	0.64	0.71%
26 Sep 2024	90.58	91.12	93.17	89.95	1.34	1.50%
25 Sep 2024	89.24	88.11	89.71	87.33	1.32	1.50%
24 Sep 2024	87.92	88.56	88.92	87.28	-0.08	-0.09%
23 Sep 2024	88.00	87.83	90.57	86.52	0.91	1.04%
20 Sep 2024	87.09	83.50	87.16	82.47	5.26	6.43%
19 Sep 2024	81.83	83.00	83.46	81.25	-0.12	-0.15%
18 Sep 2024	81.95	81.30	84.07	81.24	0.63	0.77%
17 Sep 2024	81.32	81.34	82.83	80.77	0.54	0.67%
16 Sep 2024	80.78	80.89	82.02	80.27	-0.26	-0.32%
13 Sep 2024	81.04	78.75	81.39	77.49	1.24	1.55%
12 Sep 2024	79.80	80.07	81.08	79.56	-0.27	-0.34%
11 Sep 2024	80.07	78.19	80.12	77.31	2.13	2.73%
10 Sep 2024	77.94	78.30	78.45	77.38	0.02	0.03%
09 Sep 2024	77.92	77.38	78.07	76.13	1.41	1.84%
06 Sep 2024	76.51	78.54	79.60	76.36	-2.02	-2.57%
05 Sep 2024	78.53	79.25	79.57	78.06	-0.60	-0.76%
04 Sep 2024	79.13	79.66	81.35	78.97	-0.62	-0.78%
03 Sep 2024	79.75	84.80	84.80	79.50	-5.26	-6.19%
30 Aug 2024	85.01	83.00	85.17	82.96	2.39	2.89%
29 Aug 2024	82.62	80.52	82.98	80.04	2.35	2.93%
28 Aug 2024	80.27	83.59	84.00	79.94	-3.33	-3.98%
27 Aug 2024	83.60	83.20	84.09	82.76	-0.15	-0.18%
26 Aug 2024	83.75	83.54	85.38	83.28	0.25	0.30%
23 Aug 2024	83.50	82.36	83.67	82.01	1.65	2.02%
22 Aug 2024	81.85	82.85	83.21	81.68	-0.90	-1.09%
21 Aug 2024	82.75	81.92	83.56	81.53	0.83	1.01%
20 Aug 2024	81.92	82.27	82.76	81.53	-0.42	-0.51%
19 Aug 2024	82.34	82.78	82.88	80.65	-0.44	-0.53%
16 Aug 2024	82.78	82.69	83.85	81.77	0.03	0.04%
15 Aug 2024	82.75	82.21	83.34	81.60	0.37	0.45%
14 Aug 2024	82.38	82.19	82.73	80.77	0.52	0.64%
13 Aug 2024	81.86	80.61	82.88	80.00	1.99	2.49%
12 Aug 2024	79.87	80.37	80.63	77.98	-0.42	-0.52%
09 Aug 2024	80.29	77.69	80.46	76.32	2.32	2.98%
08 Aug 2024	77.97	73.81	78.65	72.95	5.90	8.19%
07 Aug 2024	72.07	72.57	73.43	71.91	0.88	1.24%
06 Aug 2024	71.19	69.45	72.50	69.38	2.30	3.34%
05 Aug 2024	68.89	66.44	69.94	65.11	-1.11	-1.59%
02 Aug 2024	70.00	72.63	73.33	69.18	-3.50	-4.76%
01 Aug 2024	73.50	75.00	76.60	73.09	-1.67	-2.22%
31 Jul 2024	75.17	77.11	78.47	74.63	1.84	2.51%
30 Jul 2024	73.33	74.74	75.25	72.96	-1.00	-1.35%
29 Jul 2024	74.33	74.34	74.96	73.69	0.62	0.84%
26 Jul 2024	73.71	74.45	75.13	73.09	0.62	0.85%
25 Jul 2024	73.09	74.48	75.00	72.54	-1.10	-1.48%
24 Jul 2024	74.19	76.12	76.76	74.04	-2.42	-3.16%
23 Jul 2024	76.61	76.54	77.46	76.06	-0.24	-0.31%
22 Jul 2024	76.85	75.36	77.12	75.23	1.94	2.59%
19 Jul 2024	74.91	74.01	75.37	73.61	1.28	1.74%
18 Jul 2024	73.63	73.33	74.40	71.83	1.09	1.50%
17 Jul 2024	72.54	75.28	75.34	72.33	-3.89	-5.09%
16 Jul 2024	76.43	75.85	77.40	75.60	1.04	1.38%
15 Jul 2024	75.39	79.64	79.64	74.65	-4.54	-5.68%
12 Jul 2024	79.93	79.67	80.51	78.63	0.30	0.38%
11 Jul 2024	79.63	79.16	79.87	78.75	0.47	0.59%
10 Jul 2024	79.16	79.75	79.98	77.77	-0.10	-0.13%
09 Jul 2024	79.26	78.63	80.88	78.22	0.69	0.88%
08 Jul 2024	78.57	77.66	78.78	77.18	1.41	1.83%
05 Jul 2024	77.16	79.87	79.99	76.90	-2.26	-2.85%
03 Jul 2024	79.42	77.91	79.65	77.44	1.53	1.96%
02 Jul 2024	77.89	77.48	78.68	77.32	0.04	0.05%
01 Jul 2024	77.85	78.83	79.27	77.27	-0.01	-0.01%
28 Jun 2024	77.86	78.62	79.37	77.62	-0.80	-1.02%
27 Jun 2024	78.66	79.52	80.04	78.33	-0.86	-1.08%
26 Jun 2024	79.52	81.98	82.31	79.35	-2.75	-3.34%
25 Jun 2024	82.27	81.93	83.74	81.20	0.71	0.87%
24 Jun 2024	81.56	79.77	82.66	79.44	1.54	1.92%
21 Jun 2024	80.02	80.11	80.61	78.88	-0.70	-0.87%
20 Jun 2024	80.72	80.13	81.70	79.37	0.80	1.00%
18 Jun 2024	79.92	78.13	80.26	77.77	1.37	1.74%
17 Jun 2024	78.55	78.20	78.87	77.07	-0.09	-0.11%
14 Jun 2024	78.64	78.83	78.97	78.02	-0.74	-0.93%
13 Jun 2024	79.38	81.00	81.03	77.77	-0.92	-1.15%
12 Jun 2024	80.30	81.70	82.41	78.93	-0.75	-0.93%
11 Jun 2024	81.05	79.17	81.07	78.81	1.08	1.35%
10 Jun 2024	79.97	77.70	80.21	77.50	2.08	2.67%
07 Jun 2024	77.89	77.51	79.25	77.33	0.06	0.08%
06 Jun 2024	77.83	81.37	82.65	77.19	-3.72	-4.56%
05 Jun 2024	81.55	78.28	81.99	78.28	3.72	4.78%
04 Jun 2024	77.83	77.99	79.78	75.91	-0.51	-0.65%
03 Jun 2024	78.34	80.63	80.80	76.61	-2.66	-3.28%
31 May 2024	81.00	84.68	84.83	77.67	-3.64	-4.30%
30 May 2024	84.64	83.52	84.75	82.56	1.11	1.33%
29 May 2024	83.53	83.47	84.29	82.23	-0.32	-0.38%
28 May 2024	83.85	86.46	87.58	83.41	-2.15	-2.50%
24 May 2024	86.00	81.46	86.46	79.44	4.91	6.06%
23 May 2024	81.09	82.38	82.82	80.22	0.02	0.02%
22 May 2024	81.07	82.27	82.50	80.15	-1.96	-2.36%
21 May 2024	83.03	81.29	83.05	81.29	1.55	1.90%
20 May 2024	81.48	82.74	83.30	80.66	-0.82	-1.00%
17 May 2024	82.30	82.95	84.30	82.01	-0.63	-0.76%
16 May 2024	82.93	85.00	85.57	82.78	-1.56	-1.85%
15 May 2024	84.49	83.01	86.00	83.01	2.41	2.94%
14 May 2024	82.08	81.90	83.24	81.44	-0.38	-0.46%
13 May 2024	82.46	84.09	84.44	81.44	-1.19	-1.42%
10 May 2024	83.65	82.82	84.46	82.60	1.89	2.31%
09 May 2024	81.76	75.97	82.45	75.95	5.94	7.83%
08 May 2024	75.82	74.08	78.15	73.87	2.42	3.30%
07 May 2024	73.40	77.85	83.03	72.98	-4.49	-5.76%
06 May 2024	77.89	77.77	78.39	76.36	1.24	1.62%
03 May 2024	76.65	75.50	77.68	74.95	1.52	2.02%
02 May 2024	75.13	74.30	75.75	73.22	1.47	2.00%
01 May 2024	73.66	72.94	74.71	71.50	0.99	1.36%
30 Apr 2024	72.67	73.29	74.00	72.54	-1.28	-1.73%
29 Apr 2024	73.95	73.00	74.11	72.67	1.14	1.57%
26 Apr 2024	72.81	73.00	73.20	71.78	-0.05	-0.07%
25 Apr 2024	72.86	71.57	72.99	71.21	0.25	0.34%
24 Apr 2024	72.61	71.82	73.38	71.36	1.12	1.57%
23 Apr 2024	71.49	70.85	72.18	70.61	1.10	1.56%
22 Apr 2024	70.39	70.51	71.58	70.05	0.42	0.60%
19 Apr 2024	69.97	70.28	71.45	69.11	-0.55	-0.78%
18 Apr 2024	70.52	73.65	74.07	70.45	-2.90	-3.95%
17 Apr 2024	73.42	74.33	74.56	70.35	-1.10	-1.48%
16 Apr 2024	74.52	73.08	74.91	72.52	1.57	2.15%
15 Apr 2024	72.95	74.60	76.54	72.64	-0.98	-1.33%
12 Apr 2024	73.93	74.32	76.11	73.54	-0.66	-0.88%
11 Apr 2024	74.59	73.68	74.84	72.72	1.41	1.93%
10 Apr 2024	73.18	71.94	74.72	71.63	0.41	0.56%
09 Apr 2024	72.77	74.19	74.74	71.39	-1.04	-1.41%
08 Apr 2024	73.81	72.30	73.84	72.13	1.04	1.43%
05 Apr 2024	72.77	71.00	73.08	70.74	2.07	2.93%
04 Apr 2024	70.70	72.43	73.13	70.48	-1.31	-1.82%
03 Apr 2024	72.01	69.17	73.02	69.17	3.41	4.97%
02 Apr 2024	68.60	69.50	69.56	67.91	-1.55	-2.21%
01 Apr 2024	70.15	67.60	70.19	66.90	2.46	3.63%
28 Mar 2024	67.69	66.40	67.85	66.39	1.07	1.61%
27 Mar 2024	66.62	66.43	66.90	66.00	0.74	1.12%
26 Mar 2024	65.88	68.05	68.50	65.86	-2.25	-3.30%
25 Mar 2024	68.13	67.75	68.57	67.47	0.96	1.43%
22 Mar 2024	67.17	67.27	67.71	66.98	0.13	0.19%
21 Mar 2024	67.04	67.64	67.95	66.55	-0.10	-0.15%
20 Mar 2024	67.14	66.59	67.96	66.33	0.48	0.72%
19 Mar 2024	66.66	64.71	66.95	63.84	1.66	2.55%
18 Mar 2024	65.00	64.55	66.15	63.84	1.07	1.67%
15 Mar 2024	63.93	63.04	64.81	62.56	0.54	0.85%
14 Mar 2024	63.39	62.59	64.49	62.40	0.95	1.52%
13 Mar 2024	62.44	62.49	63.67	62.14	0.14	0.22%
12 Mar 2024	62.30	60.40	62.33	60.23	1.85	3.06%
11 Mar 2024	60.45	60.66	60.80	59.50	-0.28	-0.46%
08 Mar 2024	60.73	60.65	60.98	60.03	0.11	0.18%
07 Mar 2024	60.62	61.87	61.89	60.26	-0.84	-1.37%
06 Mar 2024	61.46	60.51	61.50	59.65	1.45	2.42%
05 Mar 2024	60.01	57.73	60.36	57.65	2.32	4.02%
04 Mar 2024	57.69	56.44	58.01	55.96	0.98	1.73%
01 Mar 2024	56.71	55.78	56.76	55.50	1.39	2.51%
29 Feb 2024	55.32	54.70	55.40	54.12	0.62	1.13%
28 Feb 2024	54.70	53.49	56.09	52.96	0.66	1.22%
27 Feb 2024	54.04	52.82	54.07	52.57	1.27	2.41%
26 Feb 2024	52.77	51.60	53.07	51.58	1.22	2.37%
23 Feb 2024	51.55	52.33	52.33	51.49	-0.33	-0.64%
22 Feb 2024	51.88	52.05	52.17	51.71	0.01	0.02%
21 Feb 2024	51.87	51.80	52.16	51.49	0.17	0.33%
20 Feb 2024	51.70	51.55	52.30	51.42	-0.20	-0.39%
16 Feb 2024	51.90	51.84	52.68	51.80	-0.12	-0.23%
15 Feb 2024	52.02	52.21	52.49	51.79	-0.04	-0.08%
14 Feb 2024	52.06	52.49	52.72	51.89	0.14	0.27%
13 Feb 2024	51.92	51.55	52.34	51.31	0.16	0.31%
12 Feb 2024	51.76	52.42	52.60	51.26	-0.61	-1.16%
09 Feb 2024	52.37	52.28	52.57	51.98	0.02	0.04%
08 Feb 2024	52.35	52.92	53.19	51.94	-0.64	-1.21%
07 Feb 2024	52.99	53.64	53.84	52.29	-0.53	-0.99%
06 Feb 2024	53.52	53.68	53.94	53.13	-0.16	-0.30%
05 Feb 2024	53.68	54.28	54.48	53.44	-1.05	-1.92%
02 Feb 2024	54.73	53.93	55.36	53.70	0.48	0.88%
01 Feb 2024	54.25	53.08	54.61	52.87	1.21	2.28%
31 Jan 2024	53.04	53.78	54.12	52.62	-0.99	-1.83%
30 Jan 2024	54.03	54.39	54.64	53.70	-0.42	-0.77%
29 Jan 2024	54.45	54.31	54.69	53.45	0.20	0.37%
26 Jan 2024	54.25	53.74	54.27	53.53	0.56	1.04%
25 Jan 2024	53.69	52.75	53.71	52.59	1.66	3.19%
24 Jan 2024	52.03	52.90	52.91	51.83	-0.56	-1.06%
23 Jan 2024	52.59	52.70	52.80	52.29	-0.10	-0.19%
22 Jan 2024	52.69	52.71	53.08	52.20	0.17	0.32%
19 Jan 2024	52.52	51.09	52.54	50.94	1.56	3.06%
18 Jan 2024	50.96	51.05	51.19	50.43	-0.27	-0.53%
17 Jan 2024	51.23	50.65	52.03	50.51	0.29	0.57%
16 Jan 2024	50.94	50.45	51.27	50.24	0.22	0.43%
12 Jan 2024	50.72	50.88	51.00	50.45	0.21	0.42%
11 Jan 2024	50.51	50.88	50.88	50.23	-0.43	-0.84%
10 Jan 2024	50.94	51.83	52.02	50.91	-0.78	-1.51%
09 Jan 2024	51.72	51.94	52.09	51.52	-0.52	-1.00%
08 Jan 2024	52.24	51.89	52.42	51.51	0.51	0.99%
05 Jan 2024	51.73	51.39	51.85	51.30	0.44	0.86%
04 Jan 2024	51.29	51.87	52.11	51.28	-0.38	-0.74%
03 Jan 2024	51.67	51.35	51.76	51.00	0.42	0.82%
02 Jan 2024	51.25	51.50	51.89	50.94	-0.45	-0.87%
29 Dec 2023	51.70	51.71	52.16	51.51	-0.16	-0.31%
28 Dec 2023	51.86	51.24	51.92	51.12	0.64	1.25%
27 Dec 2023	51.22	50.70	51.26	50.70	0.41	0.81%
26 Dec 2023	50.81	50.00	51.01	50.00	0.81	1.62%
22 Dec 2023	50.00	50.20	50.23	49.75	-0.09	-0.18%
21 Dec 2023	50.09	49.63	50.13	49.53	0.71	1.44%
20 Dec 2023	49.38	49.87	50.34	49.35	-0.66	-1.32%
19 Dec 2023	50.04	49.41	50.20	49.38	0.75	1.52%
18 Dec 2023	49.29	48.64	49.46	48.64	0.53	1.09%
15 Dec 2023	48.76	48.15	49.11	48.00	0.55	1.14%
14 Dec 2023	48.21	48.97	49.17	47.88	-0.54	-1.11%
13 Dec 2023	48.75	48.70	49.17	48.46	0.05	0.10%
12 Dec 2023	48.70	47.71	48.81	47.60	0.82	1.71%
11 Dec 2023	47.88	47.72	47.97	47.61	0.07	0.15%
08 Dec 2023	47.81	47.34	47.83	47.34	0.34	0.72%
07 Dec 2023	47.47	47.51	47.87	47.22	-0.06	-0.13%
06 Dec 2023	47.53	48.39	48.73	47.52	-0.73	-1.51%
05 Dec 2023	48.26	48.04	48.68	47.82	0.18	0.37%
04 Dec 2023	48.08	47.95	48.54	47.59	-0.29	-0.60%
01 Dec 2023	48.37	47.72	48.39	47.71	0.53	1.11%
30 Nov 2023	47.84	46.90	47.98	46.74	0.99	2.11%
29 Nov 2023	46.85	46.66	47.29	46.52	0.07	0.15%
28 Nov 2023	46.78	46.23	47.24	46.23	0.32	0.69%
27 Nov 2023	46.46	45.90	46.68	45.46	0.57	1.24%
24 Nov 2023	45.89	45.73	45.89	45.29	0.06	0.13%
22 Nov 2023	45.83	45.37	45.85	45.04	0.63	1.39%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	49.23
52-Week Low Change %	1.09%
52-Week High Change	-8.32
52-Week High Change %	-0.08%

Stock Price Average

50 Day Average	89.44
50 Day Average Change	5.08
50 Day Average Change %	0.06%
200 Day Average	77.22
200 Day Average Change	17.30
200 Day Average Change %	0.22%

Share Statistics

Avg Vol (3 month)	2632982
Avg Vol (10 day)	3014430
Shares Out standing	202566000

NRG Energy, Inc. Financials

Annualy

Quarterly

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Amortization Cash Flow		70000000.0	106000000.0	158000000.0	137000000.0
Amortization Of Intangibles		70000000.0	106000000.0	158000000.0	137000000.0
Amortization Of Securities			106000000.0	158000000.0	137000000.0	109000000.0
Asset Impairment Charge		93000000.0	544000000.0	206000000.0	128000000.0	143000000.0
Beginning Cash Position		385000000.0	3930000000.0	1110000000.0	2178000000.0	675000000.0
Capital Expenditure		-240000000.0	-269000000.0	-373000000.0	-622000000.0	-406000000.0
Capital Expenditure Reported		-230000000.0	-269000000.0	-367000000.0	-598000000.0	-391000000.0
Cash Dividends Paid		-295000000.0	-319000000.0	-332000000.0	-381000000.0	-408000000.0
Cash Flow From Continuing Financing Activities		2204000000.0	-272000000.0	1043000000.0	-400000000.0	-3031000000.0
Cash Flow From Continuing Investing Activities		-494000000.0	-3039000000.0	-332000000.0	-910000000.0	1884000000.0
Cash Flow From Continuing Operating Activities		1837000000.0	493000000.0	360000000.0	-221000000.0	1595000000.0
Cash Flow From Discontinued Operation	-49000000.0	0.0	0.0
Cash From Discontinued Financing Activities	43000000.0	0.0	0.0
Cash From Discontinued Investing Activities	-46000000.0	0.0	0.0
Cash From Discontinued Operating Activities	8000000.0	0.0	0.0
Change In Account Payable		-56000000.0	476000000.0	1295000000.0	-1455000000.0
Change In Accrued Expense		-42000000.0	-55000000.0	-29000000.0	360000000.0
Change In Inventory		27000000.0	-61000000.0	-252000000.0	189000000.0
Change In Other Working Capital		459000000.0	-2274000000.0	-2095000000.0	84000000.0	342000000.0
Change In Payable		-56000000.0	476000000.0	1295000000.0	-1455000000.0
Change In Payables And Accrued Expense		-98000000.0	421000000.0	1266000000.0	-1095000000.0
Change In Prepaid Assets		4000000.0	31000000.0	17000000.0	-233000000.0
Change In Receivables		0.0	-1232000000.0	-1560000000.0	840000000.0
Change In Working Capital		392000000.0	-3115000000.0	-2624000000.0	-215000000.0	43000000.0
Changes In Account Receivables		0.0	-1232000000.0	-1560000000.0	840000000.0
Changes In Cash		3547000000.0	-2818000000.0	1071000000.0	-1531000000.0	448000000.0
Common Stock Dividend Paid		-295000000.0	-319000000.0	-332000000.0	-381000000.0
Common Stock Issuance		1000000.0	1000000.0	0.0	0.0
Common Stock Payments		-229000000.0	-48000000.0	-606000000.0	-1172000000.0	-1464000000.0
Deferred Income Tax	-3353000000.0	228000000.0	604000000.0
Deferred Tax	-3353000000.0	228000000.0	604000000.0
Depreciation		489000000.0	836000000.0	688000000.0	1174000000.0	1133000000.0
Depreciation Amortization Depletion		559000000.0	836000000.0	688000000.0	1174000000.0	1133000000.0
Depreciation And Amortization		559000000.0	836000000.0	688000000.0	1174000000.0	1133000000.0
Dividend Received CFO		45000000.0	20000000.0	7000000.0	-6000000.0
Effect Of Exchange Rate Changes		-2000000.0	-2000000.0	-3000000.0	2000000.0	3000000.0
End Cash Position		3930000000.0	1110000000.0	2178000000.0	649000000.0	1123000000.0
Financing Cash Flow		2204000000.0	-272000000.0	1043000000.0	-400000000.0	-3031000000.0
Free Cash Flow		1597000000.0	224000000.0	-13000000.0	-843000000.0	1189000000.0
Gain Loss On Investment Securities	-23000000.0	137000000.0	-3626000000.0
Gain Loss On Sale Of Business	0.0	0.0
Income Tax Paid Supplemental Data			32000000.0	66000000.0	48000000.0
Interest Paid Supplemental Data			433000000.0	383000000.0	548000000.0
Investing Cash Flow		-494000000.0	-3039000000.0	-332000000.0	-910000000.0	1884000000.0
Issuance Of Capital Stock		1000000.0	1000000.0	0.0	635000000.0	0.0
Issuance Of Debt		3234000000.0	2515000000.0	0.0	3751000000.0	1625000000.0
Long Term Debt Issuance		3234000000.0	2515000000.0	0.0	3751000000.0	1625000000.0
Net Business Purchase And Sale		2000000.0	-3559000000.0	-62000000.0	-2523000000.0	-54000000.0
Net Common Stock Issuance		-228000000.0	-47000000.0	-606000000.0	-1172000000.0	-1464000000.0
Net Income From Continuing Operations		510000000.0	2187000000.0	1221000000.0	-202000000.0	964000000.0
Net Intangibles Purchase And Sale		-10000000.0	0.0	-6000000.0	-24000000.0	-15000000.0
Net Investment Purchase And Sale		-53000000.0	-41000000.0	-6000000.0	-12000000.0	1000000.0
Net Issuance Payments Of Debt		2816000000.0	-761000000.0	-5000000.0	208000000.0	-893000000.0
Net Long Term Debt Issuance		3234000000.0	2515000000.0	0.0	3751000000.0	2650000000.0
Net Other Financing Charges		-89000000.0	855000000.0	1986000000.0	310000000.0	-266000000.0
Net Other Investing Changes		-203000000.0	830000000.0	109000000.0	2247000000.0	2343000000.0
Net Preferred Stock Issuance			0.0	0.0	635000000.0	0.0
Net Short Term Debt Issuance		-418000000.0	-3276000000.0	-5000000.0	-3543000000.0
Operating Cash Flow		1837000000.0	493000000.0	360000000.0	-221000000.0	1595000000.0
Operating Gains Losses		-14000000.0	-184000000.0	-102000000.0	-1668000000.0	-1408000000.0
Other Non Cash Items		122000000.0	-620000000.0	767000000.0	79000000.0	207000000.0
Preferred Stock Issuance			0.0	0.0	635000000.0	0.0
Provisionand Write Offof Assets		108000000.0	698000000.0	11000000.0	251000000.0	314000000.0
Purchase Of Business	-446000000.0		-3559000000.0	-62000000.0	-2523000000.0	-54000000.0
Purchase Of Intangibles			0.0	-6000000.0	-24000000.0	-15000000.0
Purchase Of Investment		-492000000.0	-751000000.0	-454000000.0	-367000000.0	-74000000.0
Repayment Of Debt		-418000000.0	-3276000000.0	-5000000.0	-3543000000.0	-2518000000.0
Repurchase Of Capital Stock		-229000000.0	-48000000.0	-606000000.0	-1172000000.0	-1464000000.0
Sale Of Business		2000000.0
Sale Of Intangibles	11000000.0
Sale Of Investment		439000000.0	710000000.0	448000000.0	355000000.0	75000000.0
Short Term Debt Issuance	83000000.0		1415000000.0	0.0	3020000000.0
Short Term Debt Payments		-418000000.0	-3276000000.0	-5000000.0	-3543000000.0
Stock Based Compensation		22000000.0	21000000.0	28000000.0	101000000.0	96000000.0

Holidays

NRG Energy, Inc. NRG Energy, Inc.

NRG Energy, Inc.

NRG Energy, Inc. Historical Data

- CAGR 11.40%

Data Source: Yahoo

Performance

NRG Energy, Inc. historical chart

NRG Energy, Inc. Dividend History

Data Source: Yahoo

NRG Energy, Inc. Split History

Data Source: Yahoo

NRG Energy, Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

NRG Energy, Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

NRG Energy, Inc.
NRG Energy, Inc.