Home |
Free Dividend Report |
NRG Dividend History |
NRG Historical Stock Prices |
Preferred Stock Newsletter |
NRG Options Chain |
Stock Message Boards |
NRG Energy (NRG) has the following price history information. Looking back at NRG historical stock prices for the last five trading days, on April 18, 2024, NRG opened at $73.65, traded as high as $74.07 and as low as $70.45, and closed at $70.52. Trading volume was a total of 4.12M shares. On April 19, 2024, NRG opened at $70.28, traded as high as $71.45 and as low as $69.11, and closed at $69.97. Trading volume was a total of 3.99M shares. On April 22, 2024, NRG opened at $70.51, traded as high as $71.58 and as low as $70.05, and closed at $70.39. Trading volume was a total of 2.87M shares. On April 23, 2024, NRG opened at $70.85, traded as high as $72.18 and as low as $70.61, and closed at $71.49. Trading volume was a total of 2.80M shares. On April 24, 2024, NRG opened at $71.82, traded as high as $73.38 and as low as $71.36, and closed at $72.61. Trading volume was a total of 3.19M shares.
NRG Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into NRG Energy shares, starting with a $10,000 purchase of NRG, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $32.97 | ||
End price/share: | $72.61 | ||
Starting shares: | 303.31 | ||
Ending shares: | 381.36 | ||
Dividends reinvested/share: | $7.42 | ||
Total return: | 176.91% | ||
Average Annual Total Return: | 10.72% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $27,678.31 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $32.97 | ||
End price/share: | $72.61 | ||
Dividends collected/share: | $7.42 | ||
Total return: | 142.72% | ||
Average Annual Total Return: | 9.28% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $24,282.94 | ||
Years: | 10.00 |
NRG Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/18/2024 | $73.65 | $74.07 | $70.45 | $70.52 | 4.12M |
04/19/2024 | $70.28 | $71.45 | $69.11 | $69.97 | 3.99M |
04/22/2024 | $70.51 | $71.58 | $70.05 | $70.39 | 2.87M |
04/23/2024 | $70.85 | $72.18 | $70.61 | $71.49 | 2.80M |
04/24/2024 | $71.82 | $73.38 | $71.36 | $72.61 | 3.19M |
About NRG Energy |
NRG Energy is a consumer services company. Co. is engaged in producing and selling energy and related products and services. Co. sells power, natural gas, and home and power services, and develops sustainable solutions, under the brand names NRG, Reliant, Direct Energy, Green Mountain Energy, Stream and XOOM Energy. Co.'s segments are: Texas, which includes all activity related to customer, plant and market operations in Texas, other than Cottonwood Generating Station; East, which includes all activity related to customer, plant and market operations in the East; and West/Services/Other, which includes all activity related to customer, plant and market operations in the West and Canada. |
NRG Historical Closing Prices | |
Date | Close |
04/18/2024 | $70.52 |
04/19/2024 | $69.97 |
04/22/2024 | $70.39 |
04/23/2024 | $71.49 |
04/24/2024 | $72.61 |
Utilities Historical Prices |
NRG is categorized under the Utilities sector; below are some other companies in the same sector:
NU Historical Stock Prices Also explore: NRG shares outstanding history
Free NRG Email Alerts:
|
NRG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.