NextEra Energy (NY: NEE )

64.10 +0.31 (+0.49%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 78.75 79.33 78.45 78.91 7,285,119 +0.04(+0.05%)
Aug 30, 2021 78.22 79.15 77.98 78.87 6,388,451 +0.51(+0.65%)
Aug 27, 2021 78.86 79.09 78.29 78.36 6,359,376 -0.38(-0.48%)
Aug 26, 2021 79.02 79.09 78.60 78.74 5,634,781 -0.31(-0.40%)
Aug 25, 2021 78.69 79.36 78.16 79.05 6,341,380 +0.36(+0.46%)
Aug 24, 2021 78.77 79.00 78.00 78.69 6,186,869 -0.24(-0.31%)
Aug 23, 2021 80.25 80.50 78.56 78.93 9,499,128 -1.76(-2.18%)
Aug 20, 2021 79.06 80.83 78.57 80.69 8,115,766 +1.62(+2.05%)
Aug 19, 2021 78.53 79.58 78.48 79.07 7,451,081 +0.12(+0.15%)
Aug 18, 2021 78.77 79.45 78.45 78.95 10,171,042 +0.43(+0.55%)
Aug 17, 2021 78.18 78.56 77.73 78.52 5,644,955 +0.01(+0.01%)
Aug 16, 2021 78.04 78.96 77.76 78.51 9,174,614 +0.47(+0.60%)
Aug 13, 2021 77.85 78.13 77.46 78.04 4,276,858 +0.42(+0.54%)
Aug 12, 2021 76.70 77.74 76.53 77.62 7,231,590 +0.59(+0.76%)
Aug 11, 2021 75.88 78.00 75.72 77.03 10,072,168 +1.72(+2.28%)
Aug 10, 2021 75.45 75.57 75.00 75.31 4,818,727 -0.03(-0.04%)
Aug 09, 2021 75.71 75.88 74.93 75.34 6,011,335 -0.05(-0.06%)
Aug 06, 2021 75.27 75.75 74.87 75.38 4,955,754 +0.11(+0.15%)
Aug 05, 2021 74.62 75.39 74.37 75.27 6,723,282 +0.58(+0.78%)
Aug 04, 2021 74.22 74.81 73.66 74.69 9,187,498 +0.42(+0.57%)
Aug 03, 2021 73.65 74.67 73.29 74.27 6,682,579 +0.57(+0.77%)
Aug 02, 2021 73.38 73.80 73.07 73.70 8,041,747 +0.85(+1.17%)
Jul 30, 2021 72.93 73.74 72.70 72.85 5,869,702 -0.24(-0.33%)
Jul 29, 2021 72.94 73.32 72.59 73.09 4,429,005 +0.29(+0.40%)
Jul 28, 2021 72.84 73.25 72.21 72.80 5,535,519 -0.01(-0.01%)
Jul 27, 2021 71.90 72.93 71.18 72.81 8,118,476 +0.89(+1.24%)
Jul 26, 2021 71.81 72.14 71.48 71.92 6,430,901 -0.27(-0.38%)
Jul 23, 2021 71.57 72.39 71.00 72.20 5,297,182 +1.01(+1.42%)
Jul 22, 2021 71.06 71.68 70.97 71.19 5,917,813 +0.22(+0.32%)
Jul 21, 2021 72.17 72.27 70.89 70.96 9,563,233 -1.21(-1.67%)
Jul 20, 2021 72.03 72.66 71.87 72.17 7,017,254 +0.17(+0.23%)
Jul 19, 2021 72.58 73.30 71.09 72.00 10,578,090 -0.87(-1.19%)
Jul 16, 2021 71.89 73.27 71.89 72.87 9,717,897 +1.03(+1.43%)
Jul 15, 2021 70.76 71.90 70.32 71.84 8,166,898 +1.05(+1.48%)
Jul 14, 2021 70.14 71.23 69.80 70.79 7,438,288 +0.79(+1.12%)
Jul 13, 2021 70.23 70.85 69.79 70.01 5,523,884 -0.22(-0.31%)
Jul 12, 2021 70.33 70.60 69.56 70.22 6,166,302 +0.09(+0.13%)
Jul 09, 2021 70.14 70.53 69.47 70.13 5,980,480 -0.13(-0.19%)
Jul 08, 2021 69.78 71.09 69.60 70.26 6,296,148 -0.19(-0.27%)
Jul 07, 2021 70.38 70.71 70.00 70.45 6,053,636 +0.19(+0.27%)
Jul 06, 2021 69.68 70.30 69.24 70.26 7,439,750 +0.79(+1.14%)
Jul 02, 2021 69.51 69.61 68.95 69.47 4,579,188 +0.08(+0.12%)
Jul 01, 2021 68.55 69.65 68.34 69.38 6,868,351 +0.85(+1.24%)
Jun 30, 2021 69.46 69.66 68.33 68.53 9,273,967 -0.75(-1.08%)
Jun 29, 2021 69.90 70.75 69.23 69.28 6,926,555 -1.00(-1.42%)
Jun 28, 2021 69.92 70.93 69.79 70.28 9,034,684 +1.21(+1.75%)
Jun 25, 2021 68.47 69.16 68.46 69.07 7,139,915 +0.92(+1.34%)
Jun 24, 2021 68.72 68.82 67.88 68.16 8,474,854 -0.44(-0.64%)
Jun 23, 2021 69.32 69.49 68.28 68.60 6,500,270 -0.71(-1.03%)
Jun 22, 2021 69.37 69.90 69.28 69.31 5,895,267 -0.21(-0.30%)
Jun 21, 2021 68.91 69.70 67.91 69.51 6,950,334 +0.98(+1.43%)
Jun 18, 2021 69.61 70.06 68.30 68.53 18,754,658 -1.22(-1.74%)
Jun 17, 2021 68.59 70.11 68.29 69.75 11,285,339 +1.20(+1.75%)
Jun 16, 2021 69.20 69.75 68.37 68.55 10,315,729 -0.12(-0.18%)
Jun 15, 2021 68.66 69.27 68.33 68.67 8,309,016 +0.11(+0.16%)
Jun 14, 2021 68.84 69.15 68.29 68.56 5,337,485 -0.17(-0.24%)
Jun 11, 2021 68.83 68.83 68.20 68.73 4,863,801 -0.02(-0.03%)
Jun 10, 2021 67.65 68.78 67.49 68.75 8,771,358 +0.99(+1.46%)
Jun 09, 2021 67.68 68.17 67.39 67.75 7,122,114 +0.29(+0.43%)
Jun 08, 2021 68.19 68.37 67.06 67.46 6,205,374 -0.31(-0.46%)
Jun 07, 2021 67.87 68.22 67.44 67.77 6,403,397 +0.12(+0.18%)
Jun 04, 2021 67.97 68.17 67.58 67.65 7,042,808 -0.03(-0.04%)
Jun 03, 2021 67.35 68.25 67.35 67.68 9,484,508 -0.32(-0.47%)
Jun 02, 2021 67.41 68.43 67.16 68.00 6,866,115 +0.55(+0.82%)
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.