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 (%)
Sep 30, 2019 52.25 52.64 52.25 52.53 9,936,630 +0.39(+0.75%)
Sep 27, 2019 52.37 52.44 51.89 52.14 8,316,811 -0.10(-0.20%)
Sep 26, 2019 51.86 52.49 51.76 52.25 9,677,315 +0.53(+1.02%)
Sep 25, 2019 51.61 51.74 51.30 51.72 9,395,456 +0.19(+0.38%)
Sep 24, 2019 50.93 51.56 50.81 51.52 9,809,487 +0.73(+1.43%)
Sep 23, 2019 50.83 51.06 50.69 50.79 7,480,358 -0.10(-0.19%)
Sep 20, 2019 50.78 50.96 50.42 50.89 21,265,704 +0.18(+0.36%)
Sep 19, 2019 50.67 50.82 50.41 50.71 6,593,024 +0.23(+0.45%)
Sep 18, 2019 50.25 50.55 49.91 50.48 8,524,998 +0.38(+0.76%)
Sep 17, 2019 49.25 50.13 49.25 50.10 8,544,615 +0.88(+1.79%)
Sep 16, 2019 49.28 49.40 48.99 49.22 5,581,160 -0.04(-0.08%)
Sep 13, 2019 49.62 49.63 49.11 49.26 9,106,270 -0.51(-1.02%)
Sep 12, 2019 50.03 50.11 49.54 49.77 9,614,366 +0.15(+0.31%)
Sep 11, 2019 49.16 49.74 49.03 49.62 9,777,194 +0.44(+0.89%)
Sep 10, 2019 49.44 49.53 48.79 49.18 12,301,953 -0.40(-0.80%)
Sep 09, 2019 49.42 49.80 49.35 49.58 9,200,273 -0.06(-0.11%)
Sep 06, 2019 49.63 49.84 49.32 49.64 10,124,139 +0.07(+0.15%)
Sep 05, 2019 49.42 49.91 49.29 49.56 19,582,468 -0.97(-1.92%)
Sep 04, 2019 50.86 50.95 50.24 50.53 9,882,862 -0.32(-0.64%)
Sep 03, 2019 49.34 50.86 49.34 50.86 10,775,660 +1.46(+2.96%)
Aug 30, 2019 50.01 50.05 49.34 49.40 13,069,972 -0.46(-0.92%)
Aug 29, 2019 50.17 50.17 49.43 49.86 9,437,825 -0.02(-0.03%)
Aug 28, 2019 50.31 50.50 49.64 49.87 12,592,155 -0.35(-0.70%)
Aug 27, 2019 50.28 50.58 50.20 50.23 10,638,711 +0.09(+0.17%)
Aug 26, 2019 49.89 50.15 49.68 50.14 8,312,671 +0.39(+0.78%)
Aug 23, 2019 49.89 50.27 49.47 49.75 11,691,567 +0.06(+0.13%)
Aug 22, 2019 49.59 49.72 49.22 49.69 10,213,334 +0.08(+0.16%)
Aug 21, 2019 49.30 49.63 49.14 49.61 8,344,079 +0.48(+0.97%)
Aug 20, 2019 49.28 49.28 48.74 49.13 9,272,580 +0.04(+0.08%)
Aug 19, 2019 48.72 49.24 48.57 49.09 6,280,277 +0.32(+0.66%)
Aug 16, 2019 48.94 49.28 48.52 48.77 11,694,689 +0.09(+0.17%)
Aug 15, 2019 48.12 48.85 48.05 48.69 8,770,165 +0.49(+1.02%)
Aug 14, 2019 48.45 48.87 48.15 48.20 10,657,126 -0.15(-0.31%)
Aug 13, 2019 48.29 48.67 48.16 48.34 8,432,589 +0.04(+0.09%)
Aug 12, 2019 48.68 48.68 48.12 48.30 3,456,358 -0.24(-0.48%)
Aug 09, 2019 48.40 48.69 48.21 48.54 6,498,734 +0.28(+0.59%)
Aug 08, 2019 47.81 48.41 47.36 48.26 6,658,382 +0.53(+1.10%)
Aug 07, 2019 47.40 47.98 46.78 47.73 7,685,513 +0.33(+0.70%)
Aug 06, 2019 46.67 47.57 46.33 47.40 7,996,257 +0.75(+1.61%)
Aug 05, 2019 47.43 47.68 46.43 46.65 9,854,487 -0.75(-1.59%)
Aug 02, 2019 47.34 47.81 47.09 47.40 7,707,407 +0.26(+0.55%)
Aug 01, 2019 46.33 47.45 46.30 47.14 8,370,937 +0.69(+1.49%)
Jul 31, 2019 47.06 47.12 46.23 46.45 9,419,294 -0.50(-1.06%)
Jul 30, 2019 47.40 47.62 46.70 46.95 7,192,316 -0.45(-0.94%)
Jul 29, 2019 47.06 47.43 46.92 47.39 5,880,384 +0.50(+1.06%)
Jul 26, 2019 46.67 47.03 46.59 46.90 4,821,757 +0.35(+0.74%)
Jul 25, 2019 46.67 46.96 46.42 46.55 7,816,027 -0.54(-1.16%)
Jul 24, 2019 46.71 47.11 46.31 47.10 6,779,677 +0.62(+1.33%)
Jul 23, 2019 46.95 46.97 46.40 46.48 7,066,119 -0.46(-0.98%)
Jul 22, 2019 47.09 47.24 46.58 46.94 7,300,802 -0.08(-0.18%)
Jul 19, 2019 47.49 47.65 46.95 47.02 6,515,236 -0.59(-1.24%)
Jul 18, 2019 47.14 47.64 46.86 47.61 4,920,792 +0.55(+1.17%)
Jul 17, 2019 46.79 47.39 46.79 47.06 7,310,824 +0.46(+0.98%)
Jul 16, 2019 46.78 46.96 46.37 46.61 4,774,150 -0.22(-0.46%)
Jul 15, 2019 46.79 47.00 46.57 46.83 9,716,203 +0.03(+0.06%)
Jul 12, 2019 47.06 47.14 46.59 46.80 7,005,842 -0.37(-0.79%)
Jul 11, 2019 46.99 47.25 46.76 47.17 6,501,107 +0.21(+0.44%)
Jul 10, 2019 46.73 47.27 46.54 46.97 6,604,058 +0.30(+0.63%)
Jul 09, 2019 46.69 46.86 46.45 46.67 8,113,084 -0.22(-0.46%)
Jul 08, 2019 46.77 46.93 46.51 46.89 4,819,576 +0.23(+0.49%)
Jul 05, 2019 46.51 46.74 46.04 46.66 4,679,035 -0.14(-0.30%)
Jul 03, 2019 46.61 46.96 46.56 46.80 6,304,722 +0.24(+0.52%)
Jul 02, 2019 45.91 46.61 45.91 46.56 7,466,266 +0.82(+1.78%)
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.