NextEra Energy (NY: NEE )

84.28 -0.69 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 67.91 72.94 72.77 23,388,886 +5.23(+7.75%)
Jan 28, 2022 67.36 67.95 65.01 67.53 27,439,754 -0.01(-0.01%)
Jan 27, 2022 68.28 69.29 67.45 67.54 22,813,774 -0.12(-0.18%)
Jan 26, 2022 71.26 71.29 67.40 67.66 26,539,544 -2.29(-3.28%)
Jan 25, 2022 72.84 74.70 69.67 69.95 24,608,380 -6.35(-8.33%)
Jan 24, 2022 76.06 76.42 73.81 76.31 15,959,702 -0.63(-0.82%)
Jan 21, 2022 77.97 78.18 76.23 76.94 13,751,239 -0.85(-1.09%)
Jan 20, 2022 77.61 79.43 77.45 77.79 12,909,028 +0.86(+1.11%)
Jan 19, 2022 75.49 77.64 75.45 76.93 10,383,846 +1.25(+1.65%)
Jan 18, 2022 76.38 76.54 75.17 75.68 11,645,983 -1.82(-2.34%)
Jan 14, 2022 77.50 0 -1.58(-2.00%)
Jan 13, 2022 79.72 79.93 78.92 79.08 7,732,497 -0.18(-0.22%)
Jan 12, 2022 78.51 79.93 78.34 79.26 6,959,627 +0.28(+0.35%)
Jan 11, 2022 78.09 79.19 77.95 78.98 9,012,905 +0.47(+0.59%)
Jan 10, 2022 79.92 80.44 78.00 78.51 12,227,083 -1.97(-2.45%)
Jan 07, 2022 79.89 80.91 78.72 80.49 14,342,438 +0.60(+0.75%)
Jan 06, 2022 82.99 83.24 79.78 79.89 13,804,022 -3.69(-4.41%)
Jan 05, 2022 84.09 85.23 83.54 83.58 7,252,995 -0.88(-1.05%)
Jan 04, 2022 85.37 85.63 84.41 84.47 8,995,434 -0.91(-1.07%)
Jan 03, 2022 87.02 87.23 84.34 85.38 8,442,883 -1.58(-1.82%)
Dec 31, 2021 86.24 87.31 86.16 86.96 5,165,804 +0.55(+0.64%)
Dec 30, 2021 85.91 86.54 85.52 86.41 3,989,695 +0.73(+0.85%)
Dec 29, 2021 85.65 85.94 85.31 85.69 3,160,890 +0.10(+0.12%)
Dec 28, 2021 85.38 85.87 85.24 85.58 3,324,173 +0.52(+0.61%)
Dec 27, 2021 84.63 85.09 84.42 85.06 5,808,279 +0.58(+0.68%)
Dec 23, 2021 84.47 85.05 84.21 84.49 6,275,617 -0.09(-0.11%)
Dec 22, 2021 84.06 84.65 83.73 84.58 4,447,641 +0.33(+0.39%)
Dec 21, 2021 84.44 85.08 83.24 84.25 6,750,368 +0.47(+0.57%)
Dec 20, 2021 83.65 83.91 82.44 83.78 10,915,608 -0.93(-1.10%)
Dec 17, 2021 85.70 86.03 84.52 84.71 17,419,336 -1.20(-1.40%)
Dec 16, 2021 85.34 86.35 85.25 85.91 8,182,550 +0.21(+0.25%)
Dec 15, 2021 84.10 85.75 83.45 85.70 10,295,084 +1.84(+2.19%)
Dec 14, 2021 84.98 85.37 83.32 83.86 11,832,881 -1.59(-1.86%)
Dec 13, 2021 84.08 85.80 83.96 85.45 7,007,785 +1.36(+1.62%)
Dec 10, 2021 83.84 84.67 83.65 84.09 5,364,289 +0.34(+0.41%)
Dec 09, 2021 84.30 84.30 83.38 83.75 6,151,830 -0.38(-0.45%)
Dec 08, 2021 84.49 84.69 83.45 84.13 5,750,555 -0.08(-0.10%)
Dec 07, 2021 83.40 84.34 82.84 84.22 8,491,165 +1.17(+1.41%)
Dec 06, 2021 82.04 83.60 81.86 83.04 9,604,467 +1.04(+1.27%)
Dec 03, 2021 83.04 83.04 80.12 82.00 12,018,944 -0.55(-0.67%)
Dec 02, 2021 81.92 83.39 81.61 82.55 8,917,481 +0.73(+0.89%)
Dec 01, 2021 81.04 83.54 81.04 81.82 10,802,938 +0.99(+1.22%)
Nov 30, 2021 82.02 82.86 80.50 80.83 17,526,780 -1.75(-2.12%)
Nov 29, 2021 81.24 82.83 80.62 82.59 9,353,385 +2.39(+2.99%)
Nov 26, 2021 80.96 81.46 79.98 80.19 4,659,958 -1.04(-1.28%)
Nov 24, 2021 80.68 81.32 80.28 81.23 4,888,850 +0.27(+0.33%)
Nov 23, 2021 80.77 81.52 80.25 80.97 7,988,089 -0.05(-0.06%)
Nov 22, 2021 81.75 82.00 80.99 81.02 5,622,881 -0.88(-1.08%)
Nov 19, 2021 81.61 82.37 80.68 81.90 7,295,283 +0.66(+0.81%)
Nov 18, 2021 81.35 81.35 81.14 81.24 5,971,078 -0.17(-0.21%)
Nov 17, 2021 80.52 81.50 80.13 81.41 6,686,803 +0.74(+0.92%)
Nov 16, 2021 80.75 81.07 80.38 80.66 5,695,951 -0.33(-0.41%)
Nov 15, 2021 80.60 81.01 80.19 81.00 5,977,144 +0.96(+1.19%)
Nov 12, 2021 79.17 80.38 78.85 80.04 7,012,931 +0.87(+1.10%)
Nov 11, 2021 79.26 79.29 78.43 79.17 5,790,762 +0.16(+0.20%)
Nov 10, 2021 78.77 79.01 5,599,376 +0.24(+0.31%)
Nov 09, 2021 78.54 78.98 78.23 78.77 4,224,408 +0.32(+0.41%)
Nov 08, 2021 79.32 79.38 77.94 78.45 5,812,737 -0.87(-1.10%)
Nov 05, 2021 78.60 79.49 78.20 79.32 5,268,025 +0.71(+0.91%)
Nov 04, 2021 78.98 79.19 77.13 78.60 7,110,323 -0.45(-0.56%)
Nov 03, 2021 79.45 79.57 78.12 79.05 6,171,386 -0.17(-0.21%)
Nov 02, 2021 79.62 79.98 78.26 79.22 7,835,539 -0.16(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.