NextEra Energy (NY: NEE )

63.98 +0.19 (+0.30%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 77.02 77.30 75.09 75.20 13,410,486 -1.50(-1.95%)
Sep 29, 2022 78.81 78.98 76.21 76.70 8,645,091 -2.30(-2.91%)
Sep 28, 2022 78.92 79.63 77.93 79.00 9,237,664 +1.24(+1.59%)
Sep 27, 2022 78.66 79.24 76.83 77.76 9,641,894 -0.07(-0.09%)
Sep 26, 2022 79.10 79.39 77.03 77.83 8,031,458 -1.31(-1.66%)
Sep 23, 2022 79.13 79.29 78.01 79.14 7,006,277 -0.98(-1.22%)
Sep 22, 2022 80.37 80.75 79.63 80.12 7,036,571 -0.41(-0.51%)
Sep 21, 2022 82.48 82.90 80.52 80.54 6,992,433 -1.65(-2.01%)
Sep 20, 2022 82.47 82.91 81.45 82.18 6,508,290 -1.10(-1.32%)
Sep 19, 2022 81.25 83.35 81.08 83.29 9,195,692 +1.97(+2.42%)
Sep 16, 2022 81.92 82.47 81.04 81.32 20,016,554 -1.17(-1.42%)
Sep 15, 2022 81.94 83.25 81.36 82.49 19,721,842 -2.75(-3.23%)
Sep 14, 2022 84.75 85.71 84.46 85.24 7,588,533 +0.02(+0.02%)
Sep 13, 2022 86.37 86.77 84.83 85.22 5,864,950 -1.87(-2.15%)
Sep 12, 2022 86.49 87.13 86.11 87.10 5,811,381 +0.87(+1.01%)
Sep 09, 2022 87.10 87.26 86.16 86.22 5,944,738 -0.35(-0.41%)
Sep 08, 2022 86.06 87.33 85.96 86.58 9,229,346 +0.03(+0.03%)
Sep 07, 2022 84.12 86.72 84.03 86.55 11,851,419 +2.75(+3.28%)
Sep 06, 2022 83.67 84.66 83.46 83.80 11,549,771 +2.17(+2.66%)
Sep 02, 2022 82.91 83.66 81.30 81.63 6,038,568 -1.10(-1.33%)
Sep 01, 2022 81.84 82.92 81.24 82.73 6,147,832 +1.15(+1.41%)
Aug 31, 2022 82.19 82.74 81.33 81.58 7,123,198 -0.61(-0.75%)
Aug 30, 2022 83.63 83.76 81.72 82.19 7,730,000 -1.27(-1.52%)
Aug 29, 2022 83.42 84.26 82.88 83.46 6,076,379 -0.59(-0.70%)
Aug 26, 2022 85.89 86.44 83.74 84.05 8,371,342 -1.27(-1.49%)
Aug 25, 2022 84.96 85.38 84.05 85.32 5,861,905 +0.65(+0.77%)
Aug 24, 2022 84.14 84.74 83.95 84.67 5,939,732 +0.70(+0.83%)
Aug 23, 2022 84.58 84.61 83.63 83.97 3,646,451 -0.53(-0.63%)
Aug 22, 2022 84.88 85.45 84.21 84.51 6,059,374 -1.12(-1.30%)
Aug 19, 2022 86.01 86.46 85.30 85.62 5,807,380 -0.51(-0.59%)
Aug 18, 2022 86.09 86.50 85.78 86.13 5,332,797 +0.04(+0.04%)
Aug 17, 2022 85.87 86.54 85.65 86.09 4,377,066 -0.32(-0.36%)
Aug 16, 2022 86.42 87.19 86.21 86.41 5,501,045 -0.45(-0.52%)
Aug 15, 2022 86.36 87.05 86.04 86.86 5,272,437 +0.51(+0.59%)
Aug 12, 2022 86.07 86.52 85.26 86.35 5,555,793 +0.99(+1.16%)
Aug 11, 2022 86.20 86.88 85.22 85.36 7,884,885 -0.33(-0.39%)
Aug 10, 2022 85.58 85.98 84.79 85.69 6,057,520 +0.82(+0.97%)
Aug 09, 2022 84.20 85.05 83.78 84.87 5,407,254 +1.34(+1.60%)
Aug 08, 2022 84.43 84.91 82.83 83.53 7,588,887 -0.44(-0.52%)
Aug 05, 2022 83.88 84.46 82.98 83.97 9,055,652 +0.00(+0.00%)
Aug 04, 2022 83.00 84.62 82.51 83.97 9,092,454 +1.45(+1.76%)
Aug 03, 2022 81.86 82.87 80.52 82.52 8,046,445 +0.75(+0.92%)
Aug 02, 2022 81.55 82.82 81.39 81.77 8,029,911 +0.34(+0.42%)
Aug 01, 2022 80.60 81.53 79.75 81.43 7,338,681 +0.78(+0.97%)
Jul 29, 2022 80.65 81.52 80.47 80.64 12,023,137 -0.05(-0.06%)
Jul 28, 2022 80.95 82.34 80.45 80.69 14,207,626 +3.97(+5.18%)
Jul 27, 2022 76.39 77.10 75.93 76.72 6,350,276 +0.45(+0.59%)
Jul 26, 2022 76.87 76.95 75.57 76.27 7,062,553 -1.02(-1.32%)
Jul 25, 2022 76.36 77.35 75.86 77.29 5,275,122 +0.70(+0.91%)
Jul 22, 2022 76.48 78.08 75.65 76.60 12,066,703 +1.32(+1.75%)
Jul 21, 2022 75.14 75.36 74.57 75.28 8,221,993 +0.52(+0.70%)
Jul 20, 2022 75.56 75.78 74.31 74.75 6,622,544 -0.58(-0.77%)
Jul 19, 2022 74.57 75.72 74.37 75.34 6,709,429 +1.36(+1.83%)
Jul 18, 2022 74.76 75.08 73.97 73.98 7,036,277 -1.15(-1.52%)
Jul 15, 2022 74.69 75.26 72.85 75.13 9,199,632 -1.36(-1.77%)
Jul 14, 2022 75.13 76.69 74.94 76.48 6,416,593 -0.12(-0.16%)
Jul 13, 2022 75.77 77.60 75.47 76.61 7,912,783 +0.30(+0.39%)
Jul 12, 2022 76.88 77.22 75.90 76.31 7,914,465 -0.70(-0.90%)
Jul 11, 2022 76.36 77.29 76.09 77.01 6,391,502 +0.41(+0.54%)
Jul 08, 2022 76.07 76.77 75.79 76.60 5,982,449 -0.12(-0.16%)
Jul 07, 2022 76.19 76.91 76.18 76.72 5,760,478 +0.77(+1.02%)
Jul 06, 2022 76.07 76.55 75.02 75.95 8,296,293 +0.44(+0.58%)
Jul 05, 2022 76.83 77.04 74.03 75.51 11,831,288 -1.38(-1.80%)
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.