NextEra Energy (NY: NEE )

76.78 +1.47 (+1.95%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 75.96 75.96 74.62 75.32 9,097,374 -1.00(-1.31%)
May 22, 2024 76.41 77.18 76.16 76.32 8,773,400 -0.63(-0.82%)
May 21, 2024 75.87 76.96 75.45 76.95 6,419,989 +1.08(+1.42%)
May 20, 2024 75.99 76.19 75.57 75.87 7,179,676 -0.22(-0.29%)
May 17, 2024 76.35 76.55 75.54 76.09 9,813,422 -0.32(-0.42%)
May 16, 2024 77.06 77.41 76.06 76.41 10,470,182 -0.64(-0.83%)
May 15, 2024 75.97 77.19 75.97 77.05 12,500,462 +1.63(+2.16%)
May 14, 2024 74.94 75.61 74.66 75.42 8,176,049 +0.84(+1.13%)
May 13, 2024 74.14 74.67 73.59 74.58 7,710,218 +0.79(+1.07%)
May 10, 2024 74.87 75.21 73.65 73.79 12,046,785 -0.79(-1.06%)
May 09, 2024 73.00 74.73 72.58 74.58 16,677,325 +1.73(+2.37%)
May 08, 2024 71.70 72.89 71.48 72.85 9,914,712 +0.90(+1.25%)
May 07, 2024 71.69 72.04 71.31 71.95 13,621,047 +0.70(+0.98%)
May 06, 2024 70.36 71.30 70.26 71.25 14,041,092 +1.11(+1.58%)
May 03, 2024 69.89 70.28 69.31 70.14 12,687,518 +1.29(+1.87%)
May 02, 2024 68.88 69.02 67.67 68.85 10,817,090 +0.24(+0.35%)
May 01, 2024 66.87 68.86 66.74 68.61 13,992,169 +1.64(+2.45%)
Apr 30, 2024 66.90 67.48 66.27 66.97 10,042,501 -0.45(-0.67%)
Apr 29, 2024 67.01 67.91 66.96 67.42 9,908,668 +1.43(+2.17%)
Apr 26, 2024 67.22 67.30 65.75 65.99 9,982,776 -0.91(-1.36%)
Apr 25, 2024 66.00 67.12 65.51 66.90 11,418,418 +0.34(+0.51%)
Apr 24, 2024 65.91 67.10 65.22 66.56 12,149,091 +0.36(+0.54%)
Apr 23, 2024 65.24 67.17 65.10 66.20 14,348,798 +0.89(+1.36%)
Apr 22, 2024 64.59 65.48 63.92 65.31 14,745,428 +1.01(+1.57%)
Apr 19, 2024 64.22 64.90 63.65 64.30 13,419,431 +0.29(+0.45%)
Apr 18, 2024 63.85 64.39 63.13 64.01 10,134,887 +0.22(+0.34%)
Apr 17, 2024 62.24 63.92 61.92 63.79 15,653,405 +2.09(+3.39%)
Apr 16, 2024 62.49 62.58 61.31 61.70 11,592,884 -1.05(-1.67%)
Apr 15, 2024 63.53 64.33 62.30 62.75 11,147,006 -0.33(-0.52%)
Apr 12, 2024 64.12 64.31 62.95 63.08 9,039,507 -0.86(-1.35%)
Apr 11, 2024 64.63 64.79 63.31 63.94 13,628,730 -0.07(-0.11%)
Apr 10, 2024 63.50 64.24 63.00 64.01 10,803,959 -1.37(-2.10%)
Apr 09, 2024 65.15 65.86 64.79 65.38 9,188,254 +0.52(+0.80%)
Apr 08, 2024 64.15 64.92 63.93 64.86 8,054,685 +0.68(+1.06%)
Apr 05, 2024 63.05 64.36 62.90 64.18 10,278,100 +0.45(+0.71%)
Apr 04, 2024 63.35 63.98 62.97 63.73 10,728,481 +1.18(+1.89%)
Apr 03, 2024 62.69 62.99 61.85 62.55 10,550,964 -0.33(-0.52%)
Apr 02, 2024 63.27 63.34 62.36 62.88 9,905,165 -0.50(-0.79%)
Apr 01, 2024 63.91 64.05 62.76 63.38 13,133,450 -0.53(-0.83%)
Mar 28, 2024 63.67 63.99 63.39 63.91 12,831,385 +0.12(+0.19%)
Mar 27, 2024 62.16 63.85 62.02 63.79 13,472,441 +2.36(+3.84%)
Mar 26, 2024 62.62 62.91 61.30 61.43 13,829,120 -1.18(-1.88%)
Mar 25, 2024 62.00 62.64 61.41 62.61 11,485,014 +0.83(+1.34%)
Mar 22, 2024 62.22 62.49 61.72 61.78 10,046,342 +0.42(+0.68%)
Mar 21, 2024 62.20 63.38 61.29 61.36 18,986,942 -0.84(-1.35%)
Mar 20, 2024 61.45 62.41 61.36 62.20 14,568,766 +0.93(+1.52%)
Mar 19, 2024 60.38 61.38 60.26 61.27 11,440,226 +1.10(+1.83%)
Mar 18, 2024 60.08 61.13 59.44 60.17 17,072,050 +0.09(+0.15%)
Mar 15, 2024 59.20 60.13 58.88 60.08 32,424,624 +0.54(+0.91%)
Mar 14, 2024 59.20 60.24 59.11 59.54 16,995,748 +0.00(+0.00%)
Mar 13, 2024 59.00 60.37 58.95 59.54 17,494,976 +2.39(+4.18%)
Mar 12, 2024 57.67 58.00 56.55 57.15 9,633,172 -0.72(-1.24%)
Mar 11, 2024 57.57 58.14 56.89 57.87 9,732,852 +0.06(+0.10%)
Mar 08, 2024 56.72 58.16 56.31 57.81 12,735,622 +1.56(+2.77%)
Mar 07, 2024 56.08 56.47 55.53 56.25 10,225,318 +0.72(+1.30%)
Mar 06, 2024 55.98 56.91 55.26 55.53 11,074,705 +0.13(+0.23%)
Mar 05, 2024 55.00 56.51 54.95 55.40 16,022,010 +0.43(+0.78%)
Mar 04, 2024 54.78 55.07 53.95 54.97 11,670,835 -0.24(-0.43%)
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.