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 (%)
Dec 30, 2022 79.87 79.93 78.46 79.53 4,485,099 -0.46(-0.57%)
Dec 29, 2022 79.66 80.57 79.43 79.99 3,551,015 +0.88(+1.11%)
Dec 28, 2022 80.10 80.43 78.94 79.11 3,729,813 -0.80(-1.00%)
Dec 27, 2022 80.01 80.18 79.41 79.91 4,969,294 -0.16(-0.20%)
Dec 23, 2022 78.96 80.17 78.96 80.08 3,421,154 +0.79(+1.00%)
Dec 22, 2022 80.43 80.43 78.16 79.29 4,720,635 -1.25(-1.55%)
Dec 21, 2022 79.77 80.82 79.58 80.53 5,629,760 +1.08(+1.35%)
Dec 20, 2022 79.34 79.95 78.72 79.46 5,057,972 +0.00(+0.00%)
Dec 19, 2022 79.89 80.18 78.93 79.46 5,970,933 -0.59(-0.74%)
Dec 16, 2022 80.48 80.73 79.22 80.05 17,816,198 -1.59(-1.95%)
Dec 15, 2022 82.67 82.67 81.32 81.64 6,815,824 -1.18(-1.42%)
Dec 14, 2022 83.21 84.30 82.14 82.82 6,424,114 -0.10(-0.11%)
Dec 13, 2022 83.72 84.07 81.82 82.91 7,545,574 +0.57(+0.69%)
Dec 12, 2022 80.98 82.39 80.67 82.34 5,622,585 +1.94(+2.41%)
Dec 09, 2022 81.40 81.78 80.31 80.40 4,688,368 -1.19(-1.46%)
Dec 08, 2022 81.12 82.20 80.77 81.59 4,532,248 +0.45(+0.55%)
Dec 07, 2022 81.02 82.15 80.49 81.14 5,370,041 +0.10(+0.13%)
Dec 06, 2022 80.78 81.10 79.63 81.04 5,284,819 +0.03(+0.04%)
Dec 05, 2022 80.87 81.84 80.65 81.01 5,829,306 -0.05(-0.06%)
Dec 02, 2022 79.66 81.06 79.34 81.06 6,671,491 +0.35(+0.44%)
Dec 01, 2022 81.25 81.79 79.90 80.70 6,128,874 +0.12(+0.15%)
Nov 30, 2022 78.10 80.77 78.07 80.58 10,236,058 +2.10(+2.68%)
Nov 29, 2022 78.88 79.09 77.99 78.48 5,674,291 -1.18(-1.48%)
Nov 28, 2022 80.23 80.87 79.29 79.66 6,804,210 -1.53(-1.89%)
Nov 25, 2022 81.12 81.63 80.99 81.19 3,810,671 +0.40(+0.49%)
Nov 23, 2022 79.48 80.87 79.38 80.79 4,486,941 +1.17(+1.48%)
Nov 22, 2022 79.57 80.37 79.24 79.61 4,337,340 +0.48(+0.61%)
Nov 21, 2022 78.20 79.27 78.20 79.13 6,966,178 +0.38(+0.48%)
Nov 18, 2022 78.81 79.31 78.16 78.75 7,041,178 +0.80(+1.03%)
Nov 17, 2022 78.81 78.89 77.49 77.95 8,804,597 -1.86(-2.34%)
Nov 16, 2022 78.62 80.22 78.62 79.81 8,921,480 +1.33(+1.70%)
Nov 15, 2022 78.11 79.34 77.65 78.48 5,910,858 +1.18(+1.53%)
Nov 14, 2022 78.65 79.30 77.25 77.30 8,390,487 -1.56(-1.98%)
Nov 11, 2022 78.82 79.37 77.60 78.86 6,054,514 +0.10(+0.13%)
Nov 10, 2022 76.96 79.29 75.68 78.75 9,841,671 +4.73(+6.39%)
Nov 09, 2022 74.40 74.88 73.83 74.02 5,219,853 -0.07(-0.09%)
Nov 08, 2022 73.52 74.91 73.04 74.09 5,828,408 +0.93(+1.27%)
Nov 07, 2022 74.52 74.89 72.21 73.16 7,404,336 -1.43(-1.92%)
Nov 04, 2022 74.40 74.94 73.28 74.59 8,197,179 +0.59(+0.79%)
Nov 03, 2022 72.64 74.95 72.28 74.00 7,311,160 +0.85(+1.16%)
Nov 02, 2022 73.55 73.15 7,520,992 -0.41(-0.55%)
Nov 01, 2022 74.01 74.01 73.05 73.56 5,715,781 +0.20(+0.27%)
Oct 31, 2022 74.26 75.03 72.66 73.36 8,749,298 -1.45(-1.94%)
Oct 28, 2022 72.65 75.06 72.55 74.81 9,638,568 +3.37(+4.72%)
Oct 27, 2022 71.98 72.82 71.43 71.44 7,567,407 -0.12(-0.17%)
Oct 26, 2022 71.81 72.44 71.28 71.56 6,600,024 -0.25(-0.34%)
Oct 25, 2022 69.81 72.02 69.67 71.81 9,737,322 +2.44(+3.52%)
Oct 24, 2022 68.62 69.75 68.11 69.36 10,575,165 +1.54(+2.27%)
Oct 21, 2022 67.28 69.10 66.54 67.82 11,796,860 +0.96(+1.43%)
Oct 20, 2022 69.44 69.55 66.08 66.86 13,756,861 -2.84(-4.07%)
Oct 19, 2022 70.27 70.49 68.64 69.70 9,064,108 -1.34(-1.89%)
Oct 18, 2022 71.51 71.88 70.15 71.05 7,393,757 +1.33(+1.91%)
Oct 17, 2022 68.91 70.44 68.86 69.71 8,253,412 +1.78(+2.62%)
Oct 14, 2022 69.85 70.84 67.62 67.93 9,229,027 -1.25(-1.81%)
Oct 13, 2022 67.76 69.64 66.62 69.18 14,416,200 +0.32(+0.47%)
Oct 12, 2022 71.76 72.28 68.74 68.86 10,263,883 -3.10(-4.31%)
Oct 11, 2022 72.17 72.82 71.20 71.97 9,659,466 -0.67(-0.93%)
Oct 10, 2022 72.91 73.53 72.32 72.64 6,463,519 +0.01(+0.01%)
Oct 07, 2022 74.36 74.44 72.12 72.63 8,153,180 -2.06(-2.76%)
Oct 06, 2022 77.27 77.36 74.64 74.69 8,847,382 -2.71(-3.50%)
Oct 05, 2022 77.38 78.07 76.22 77.40 5,777,494 -0.99(-1.27%)
Oct 04, 2022 77.60 78.46 77.20 78.39 8,656,386 +1.54(+2.01%)
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.