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 (%)
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%)
Feb 01, 2021 75.17 75.97 73.87 74.65 6,115,449 +0.76(+1.03%)
Jan 29, 2021 74.65 75.34 73.30 73.89 14,435,181 -1.45(-1.93%)
Jan 28, 2021 73.71 76.62 73.14 75.34 9,347,002 +2.07(+2.83%)
Jan 27, 2021 77.30 77.48 72.75 73.27 18,482,638 -4.61(-5.91%)
Jan 26, 2021 79.17 79.73 77.44 77.88 13,653,962 -1.50(-1.89%)
Jan 25, 2021 76.86 80.12 76.84 79.37 14,461,492 +2.43(+3.16%)
Jan 22, 2021 76.71 77.25 76.34 76.94 6,973,421 +0.46(+0.60%)
Jan 21, 2021 76.98 77.44 76.43 76.49 10,143,798 -0.31(-0.40%)
Jan 20, 2021 75.52 77.69 75.30 76.80 9,373,337 +1.13(+1.50%)
Jan 19, 2021 75.38 76.02 74.71 75.66 8,911,075 +0.70(+0.94%)
Jan 15, 2021 75.33 76.08 74.88 74.96 11,558,892 -0.45(-0.59%)
Jan 14, 2021 74.89 75.60 74.15 75.41 9,738,391 +0.63(+0.84%)
Jan 13, 2021 73.65 75.14 73.24 74.78 9,348,453 +1.91(+2.62%)
Jan 12, 2021 72.78 73.60 71.76 72.87 8,391,570 +0.05(+0.08%)
Jan 11, 2021 73.99 74.01 72.16 72.81 7,731,428 -1.32(-1.78%)
Jan 08, 2021 72.94 74.20 72.59 74.13 9,167,220 +1.68(+2.32%)
Jan 07, 2021 73.01 73.70 72.08 72.45 9,566,711 +0.79(+1.10%)
Jan 06, 2021 70.04 72.52 69.08 71.66 13,301,273 +3.34(+4.89%)
Jan 05, 2021 68.08 68.69 67.67 68.32 8,032,409 +0.50(+0.74%)
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.