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 (%)
Apr 30, 2021 70.95 71.31 70.44 71.19 8,736,575 +0.27(+0.38%)
Apr 29, 2021 70.82 71.43 70.41 70.93 6,052,133 +0.12(+0.17%)
Apr 28, 2021 70.95 71.14 70.39 70.81 6,012,067 -0.17(-0.25%)
Apr 27, 2021 71.58 71.78 70.80 70.98 6,392,088 -0.60(-0.83%)
Apr 26, 2021 72.00 72.20 71.22 71.58 8,083,392 -0.28(-0.40%)
Apr 23, 2021 71.82 72.22 71.48 71.86 6,570,776 -0.07(-0.10%)
Apr 22, 2021 71.83 72.84 71.66 71.94 8,994,574 +0.32(+0.45%)
Apr 21, 2021 74.29 74.56 71.36 71.62 9,322,851 -2.35(-3.18%)
Apr 20, 2021 73.17 74.36 73.14 73.97 7,829,662 +0.68(+0.93%)
Apr 19, 2021 74.40 74.74 73.13 73.29 8,337,102 -1.06(-1.42%)
Apr 16, 2021 74.15 74.77 73.71 74.34 16,465,972 +0.70(+0.95%)
Apr 15, 2021 72.75 73.73 72.58 73.65 5,457,211 +0.96(+1.33%)
Apr 14, 2021 72.14 72.77 71.99 72.68 4,875,560 +0.08(+0.11%)
Apr 13, 2021 70.98 72.75 70.95 72.60 6,879,261 +1.29(+1.80%)
Apr 12, 2021 71.44 71.91 70.92 71.31 6,589,751 -0.28(-0.38%)
Apr 09, 2021 71.55 71.81 71.29 71.59 5,410,632 +0.17(+0.23%)
Apr 08, 2021 71.37 72.02 71.13 71.42 8,115,961 +0.32(+0.45%)
Apr 07, 2021 71.29 71.70 70.52 71.10 7,361,009 -0.14(-0.19%)
Apr 06, 2021 70.33 71.41 69.76 71.24 7,153,377 +0.72(+1.02%)
Apr 05, 2021 70.30 71.17 70.30 70.52 7,978,686 +0.93(+1.33%)
Apr 01, 2021 69.35 70.16 69.24 69.60 7,129,945 +0.15(+0.21%)
Mar 31, 2021 68.47 69.75 68.36 69.45 10,266,969 +1.28(+1.87%)
Mar 30, 2021 68.07 68.48 67.73 68.17 6,493,120 -0.53(-0.78%)
Mar 29, 2021 68.07 69.07 67.68 68.70 9,411,034 +0.68(+1.00%)
Mar 26, 2021 67.14 68.09 66.72 68.02 11,002,536 +0.56(+0.83%)
Mar 25, 2021 67.15 67.72 66.56 67.46 7,429,110 +0.57(+0.85%)
Mar 24, 2021 67.45 67.66 66.50 66.89 15,827,269 -1.09(-1.61%)
Mar 23, 2021 65.75 68.24 65.74 67.99 11,674,714 +2.14(+3.25%)
Mar 22, 2021 64.99 66.53 64.99 65.85 10,950,059 +0.78(+1.20%)
Mar 19, 2021 65.38 66.71 64.35 65.07 24,830,204 -0.27(-0.41%)
Mar 18, 2021 67.05 67.06 64.54 65.33 15,458,398 -1.68(-2.51%)
Mar 17, 2021 68.89 69.06 66.88 67.01 11,259,762 -2.22(-3.21%)
Mar 16, 2021 69.04 70.12 69.01 69.24 7,089,993 -0.13(-0.19%)
Mar 15, 2021 69.34 70.00 68.92 69.37 7,762,389 -0.14(-0.20%)
Mar 12, 2021 69.05 69.82 68.01 69.50 6,655,479 +0.74(+1.08%)
Mar 11, 2021 68.85 69.38 68.39 68.76 7,188,256 +0.37(+0.54%)
Mar 10, 2021 68.00 68.65 66.77 68.39 8,978,539 +0.40(+0.59%)
Mar 09, 2021 66.51 68.62 66.43 67.99 10,193,791 +2.90(+4.46%)
Mar 08, 2021 65.21 66.54 64.80 65.09 13,585,655 +0.15(+0.23%)
Mar 05, 2021 65.77 66.13 62.76 64.94 16,886,002 -0.54(-0.83%)
Mar 04, 2021 66.40 67.11 64.75 65.48 13,058,139 -1.13(-1.70%)
Mar 03, 2021 69.60 69.74 66.22 66.61 12,787,681 -2.77(-4.00%)
Mar 02, 2021 70.39 70.59 69.30 69.38 9,513,320 -0.34(-0.49%)
Mar 01, 2021 68.56 70.64 68.31 69.72 13,278,672 +2.23(+3.31%)
Feb 26, 2021 68.23 69.40 67.48 67.49 13,699,632 -0.53(-0.78%)
Feb 25, 2021 67.37 68.28 66.78 68.02 12,784,531 +0.63(+0.93%)
Feb 24, 2021 68.37 68.45 67.00 67.40 13,460,668 -0.87(-1.27%)
Feb 23, 2021 68.53 68.53 66.98 68.26 13,918,698 -0.36(-0.52%)
Feb 22, 2021 71.09 71.21 68.12 68.62 14,432,797 -2.74(-3.84%)
Feb 19, 2021 73.50 73.63 71.22 71.36 10,573,242 -2.40(-3.26%)
Feb 18, 2021 73.86 74.28 73.04 73.76 5,886,925 +0.05(+0.06%)
Feb 17, 2021 73.86 74.04 72.75 73.72 9,485,238 -0.47(-0.63%)
Feb 16, 2021 76.10 76.36 74.00 74.18 9,095,586 -1.77(-2.33%)
Feb 12, 2021 76.78 76.91 75.49 75.96 6,333,614 -0.75(-0.98%)
Feb 11, 2021 76.75 77.48 76.40 76.71 4,833,382 +0.04(+0.05%)
Feb 10, 2021 77.62 77.66 76.25 76.67 6,786,336 +0.07(+0.10%)
Feb 09, 2021 76.35 77.09 75.84 76.60 5,480,931 +0.39(+0.52%)
Feb 08, 2021 76.75 77.42 75.96 76.20 7,431,491 -0.18(-0.24%)
Feb 05, 2021 76.19 77.25 75.84 76.39 6,288,304 +0.55(+0.72%)
Feb 04, 2021 75.86 76.34 75.45 75.84 7,001,667 -0.05(-0.06%)
Feb 03, 2021 76.25 76.64 75.75 75.88 6,534,016 +0.11(+0.14%)
Feb 02, 2021 75.02 77.18 74.97 75.77 7,271,343 +1.12(+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.