NextEra Energy (NY: NEE )

82.60 USD -0.91 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 77.24 77.64 76.69 77.51 8,024,600 +0.29(+0.38%)
Apr 29, 2021 77.10 77.77 76.66 77.22 5,558,923 +0.13(+0.17%)
Apr 28, 2021 77.25 77.45 76.63 77.09 5,522,122 -0.19(-0.25%)
Apr 27, 2021 77.93 78.15 77.08 77.28 5,871,174 -0.65(-0.83%)
Apr 26, 2021 78.39 78.61 77.54 77.93 7,424,647 -0.31(-0.40%)
Apr 23, 2021 78.19 78.62 77.83 78.24 6,035,300 -0.08(-0.10%)
Apr 22, 2021 78.20 79.30 78.02 78.32 8,261,574 +0.35(+0.45%)
Apr 21, 2021 80.88 81.18 77.69 77.97 8,563,098 -2.56(-3.18%)
Apr 20, 2021 79.66 80.96 79.63 80.53 7,191,595 +0.74(+0.93%)
Apr 19, 2021 81.00 81.37 79.62 79.79 7,657,682 -1.15(-1.42%)
Apr 16, 2021 80.73 81.40 80.25 80.94 15,124,100 +0.76(+0.95%)
Apr 15, 2021 79.21 80.27 79.02 80.18 5,012,483 +1.05(+1.33%)
Apr 14, 2021 78.54 79.23 78.38 79.13 4,478,233 +0.09(+0.11%)
Apr 13, 2021 77.28 79.20 77.25 79.04 6,318,645 +1.40(+1.80%)
Apr 12, 2021 77.78 78.29 77.21 77.64 6,052,729 -0.30(-0.38%)
Apr 09, 2021 77.90 78.18 77.62 77.94 4,969,700 +0.18(+0.23%)
Apr 08, 2021 77.70 78.41 77.44 77.76 7,454,562 +0.35(+0.45%)
Apr 07, 2021 77.61 78.06 76.78 77.41 6,761,134 -0.15(-0.19%)
Apr 06, 2021 76.57 77.75 75.95 77.56 6,570,423 +0.78(+1.02%)
Apr 05, 2021 76.54 77.49 76.54 76.78 7,328,474 +1.01(+1.33%)
Apr 01, 2021 75.50 76.38 75.38 75.77 6,548,900 +0.16(+0.21%)
Mar 31, 2021 74.54 75.94 74.43 75.61 9,430,277 +1.39(+1.87%)
Mar 30, 2021 74.11 74.56 73.74 74.22 5,963,972 -0.58(-0.78%)
Mar 29, 2021 74.11 75.20 73.69 74.80 8,644,095 +0.74(+1.00%)
Mar 26, 2021 73.10 74.13 72.64 74.06 10,105,900 +0.61(+0.83%)
Mar 25, 2021 73.11 73.73 72.47 73.45 6,823,685 +0.62(+0.85%)
Mar 24, 2021 73.43 73.66 72.40 72.83 14,537,448 -1.19(-1.61%)
Mar 23, 2021 71.58 74.29 71.57 74.02 10,723,299 +2.33(+3.25%)
Mar 22, 2021 70.76 72.43 70.76 71.69 10,057,699 +0.85(+1.20%)
Mar 19, 2021 71.18 72.63 70.06 70.84 22,806,700 -0.29(-0.41%)
Mar 18, 2021 73.00 73.01 70.27 71.13 14,198,637 -1.83(-2.51%)
Mar 17, 2021 75.00 75.19 72.81 72.96 10,342,163 -2.42(-3.21%)
Mar 16, 2021 75.17 76.34 75.13 75.38 6,512,204 -0.14(-0.19%)
Mar 15, 2021 75.49 76.21 75.04 75.52 7,129,804 -0.15(-0.20%)
Mar 12, 2021 75.18 76.01 74.04 75.67 6,113,100 +0.81(+1.08%)
Mar 11, 2021 74.96 75.54 74.46 74.86 6,602,459 +0.40(+0.54%)
Mar 10, 2021 74.03 74.74 72.69 74.46 8,246,845 +0.44(+0.59%)
Mar 09, 2021 72.41 74.71 72.32 74.02 9,363,062 +3.16(+4.46%)
Mar 08, 2021 71.00 72.44 70.55 70.86 12,478,511 +0.16(+0.23%)
Mar 05, 2021 71.61 72.00 68.33 70.70 15,509,900 -0.59(-0.83%)
Mar 04, 2021 72.29 73.06 70.49 71.29 11,993,984 -1.23(-1.70%)
Mar 03, 2021 75.78 75.93 72.09 72.52 11,745,567 -3.02(-4.00%)
Mar 02, 2021 76.63 76.85 75.45 75.54 8,738,045 -0.37(-0.49%)
Mar 01, 2021 74.64 76.91 74.37 75.91 12,196,545 +2.43(+3.31%)
Feb 26, 2021 74.28 75.56 73.47 73.48 12,583,199 -0.58(-0.78%)
Feb 25, 2021 73.35 74.34 72.71 74.06 11,742,673 +0.30(+0.41%)
Feb 24, 2021 74.83 74.91 73.33 73.76 12,299,176 -0.95(-1.27%)
Feb 23, 2021 75.00 75.00 73.31 74.71 12,717,683 -0.39(-0.52%)
Feb 22, 2021 77.80 77.94 74.55 75.10 13,187,422 -3.00(-3.84%)
Feb 19, 2021 80.44 80.58 77.95 78.10 9,660,900 -2.63(-3.26%)
Feb 18, 2021 80.83 81.29 79.94 80.73 5,378,955 +0.05(+0.06%)
Feb 17, 2021 80.83 81.03 79.62 80.68 8,666,777 -0.51(-0.63%)
Feb 16, 2021 83.29 83.57 80.99 81.19 8,310,747 -1.94(-2.33%)
Feb 12, 2021 84.03 84.17 82.62 83.13 5,787,100 -0.82(-0.98%)
Feb 11, 2021 84.00 84.80 83.61 83.95 4,416,320 +0.04(+0.05%)
Feb 10, 2021 84.95 84.99 83.45 83.91 6,200,758 +0.08(+0.10%)
Feb 09, 2021 83.56 84.37 83.00 83.83 5,007,993 +0.43(+0.52%)
Feb 08, 2021 84.00 84.73 83.13 83.40 6,790,244 -0.20(-0.24%)
Feb 05, 2021 83.38 84.54 83.00 83.60 5,745,700 +0.60(+0.72%)
Feb 04, 2021 83.02 83.55 82.57 83.00 6,397,508 -0.05(-0.06%)
Feb 03, 2021 83.45 83.88 82.90 83.05 5,970,210 +0.12(+0.14%)
Feb 02, 2021 82.11 84.47 82.05 82.93 6,643,915 +1.23(+1.51%)
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.