NextEra Energy (NY: NEE )

63.91 +0.12 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 79.11 81.82 79.09 81.63 10,104,432 +2.13(+2.68%)
Nov 29, 2022 79.90 80.12 79.00 79.50 5,601,325 -1.20(-1.48%)
Nov 28, 2022 81.27 81.93 80.32 80.69 6,716,714 -1.55(-1.89%)
Nov 25, 2022 82.18 82.69 82.04 82.25 3,761,669 +0.40(+0.49%)
Nov 23, 2022 80.51 81.92 80.42 81.84 4,429,243 +1.19(+1.48%)
Nov 22, 2022 80.60 81.42 80.27 80.65 4,281,565 +0.49(+0.61%)
Nov 21, 2022 79.22 80.31 79.22 80.16 6,876,600 +0.38(+0.48%)
Nov 18, 2022 79.84 80.34 79.17 79.78 6,950,635 +0.81(+1.03%)
Nov 17, 2022 79.84 79.92 78.50 78.96 8,691,378 -1.89(-2.34%)
Nov 16, 2022 79.64 81.26 79.64 80.85 8,806,758 +1.35(+1.70%)
Nov 15, 2022 79.13 80.37 78.67 79.50 5,834,849 +1.20(+1.53%)
Nov 14, 2022 79.67 80.33 78.25 78.30 8,282,593 -1.58(-1.98%)
Nov 11, 2022 79.85 80.40 78.61 79.88 5,976,659 +0.11(+0.13%)
Nov 10, 2022 77.97 80.33 76.66 79.78 9,715,116 +4.79(+6.39%)
Nov 09, 2022 75.37 75.86 74.79 74.98 5,152,731 -0.07(-0.09%)
Nov 08, 2022 74.48 75.89 73.99 75.05 5,753,460 +0.94(+1.27%)
Nov 07, 2022 75.49 75.87 73.15 74.11 7,309,123 -1.45(-1.92%)
Nov 04, 2022 75.37 75.92 74.23 75.56 8,091,771 +0.59(+0.79%)
Nov 03, 2022 73.58 75.92 73.22 74.97 7,217,145 +0.86(+1.16%)
Nov 02, 2022 74.50 74.10 7,424,279 -0.41(-0.55%)
Nov 01, 2022 74.97 74.97 74.00 74.51 5,642,281 +0.20(+0.27%)
Oct 31, 2022 75.22 76.01 73.60 74.31 8,636,790 -1.47(-1.94%)
Oct 28, 2022 73.59 76.04 73.50 75.78 9,514,625 +3.41(+4.72%)
Oct 27, 2022 72.92 73.77 72.36 72.37 7,470,097 -0.12(-0.17%)
Oct 26, 2022 72.74 73.38 72.20 72.49 6,515,154 -0.25(-0.34%)
Oct 25, 2022 70.72 72.96 70.57 72.74 9,612,109 +2.47(+3.52%)
Oct 24, 2022 69.51 70.66 69.00 70.27 10,439,178 +1.56(+2.27%)
Oct 21, 2022 68.16 70.00 67.41 68.70 11,645,163 +0.97(+1.43%)
Oct 20, 2022 70.34 70.46 66.94 67.74 13,579,960 -2.88(-4.07%)
Oct 19, 2022 71.19 71.41 69.54 70.61 8,947,552 -1.36(-1.89%)
Oct 18, 2022 72.44 72.82 71.06 71.97 7,298,680 +1.35(+1.91%)
Oct 17, 2022 69.81 71.36 69.76 70.62 8,147,280 +1.80(+2.62%)
Oct 14, 2022 70.76 71.76 68.50 68.82 9,110,350 -1.27(-1.81%)
Oct 13, 2022 68.65 70.54 67.49 70.08 14,230,821 +0.33(+0.47%)
Oct 12, 2022 72.69 73.22 69.63 69.76 10,131,899 -3.15(-4.31%)
Oct 11, 2022 73.11 73.77 72.13 72.90 9,535,254 -0.68(-0.93%)
Oct 10, 2022 73.86 74.49 73.26 73.58 6,380,404 +0.01(+0.01%)
Oct 07, 2022 75.33 75.41 73.06 73.57 8,048,337 -2.09(-2.76%)
Oct 06, 2022 78.27 78.37 75.61 75.67 8,733,613 -2.74(-3.50%)
Oct 05, 2022 78.39 79.09 77.21 78.41 5,703,201 -1.01(-1.27%)
Oct 04, 2022 78.61 79.48 78.21 79.41 8,545,073 +1.56(+2.01%)
Oct 03, 2022 76.55 78.27 75.97 77.85 8,464,246 +2.67(+3.55%)
Sep 30, 2022 77.00 77.29 75.07 75.19 13,413,503 -1.50(-1.95%)
Sep 29, 2022 78.79 78.96 76.19 76.68 8,647,036 -2.30(-2.91%)
Sep 28, 2022 78.91 79.61 77.91 78.98 9,239,742 +1.24(+1.59%)
Sep 27, 2022 78.65 79.22 76.82 77.75 9,644,063 -0.07(-0.09%)
Sep 26, 2022 79.08 79.38 77.02 77.81 8,033,265 -1.31(-1.66%)
Sep 23, 2022 79.11 79.27 78.00 79.13 7,007,853 -0.98(-1.22%)
Sep 22, 2022 80.35 80.73 79.62 80.10 7,038,154 -0.41(-0.51%)
Sep 21, 2022 82.46 82.89 80.50 80.52 6,994,006 -1.65(-2.01%)
Sep 20, 2022 82.45 82.89 81.43 82.17 6,509,754 -1.10(-1.32%)
Sep 19, 2022 81.24 83.33 81.06 83.27 9,197,761 +1.97(+2.42%)
Sep 16, 2022 81.90 82.45 81.03 81.30 20,021,058 -1.17(-1.42%)
Sep 15, 2022 81.93 83.23 81.34 82.47 19,726,278 -2.75(-3.23%)
Sep 14, 2022 84.73 85.69 84.44 85.22 7,590,240 +0.02(+0.02%)
Sep 13, 2022 86.35 86.75 84.81 85.21 5,866,269 -1.87(-2.15%)
Sep 12, 2022 86.47 87.11 86.09 87.08 5,812,688 +0.87(+1.01%)
Sep 09, 2022 87.08 87.24 86.14 86.20 5,946,075 -0.35(-0.41%)
Sep 08, 2022 86.04 87.32 85.94 86.56 9,231,422 +0.03(+0.03%)
Sep 07, 2022 84.10 86.70 84.01 86.53 11,854,086 +2.75(+3.28%)
Sep 06, 2022 83.65 84.64 83.44 83.78 11,552,369 +2.17(+2.66%)
Sep 02, 2022 82.89 83.64 81.28 81.61 6,039,927 -1.10(-1.33%)
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.