NextEra Energy (NY: NEE )

81.80 -2.48 (-2.95%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 79.88 79.95 78.48 79.55 4,484,089 -0.46(-0.57%)
Dec 29, 2022 79.67 80.59 79.45 80.01 3,550,215 +0.88(+1.11%)
Dec 28, 2022 80.12 80.45 78.96 79.13 3,728,972 -0.80(-1.00%)
Dec 27, 2022 80.03 80.20 79.43 79.93 4,968,175 -0.16(-0.20%)
Dec 23, 2022 78.98 80.19 78.98 80.09 3,420,383 +0.79(+1.00%)
Dec 22, 2022 80.45 80.45 78.18 79.30 4,719,571 -1.25(-1.55%)
Dec 21, 2022 79.79 80.84 79.60 80.55 5,628,491 +1.08(+1.35%)
Dec 20, 2022 79.36 79.97 78.74 79.47 5,056,832 +0.00(+0.00%)
Dec 19, 2022 79.91 80.20 78.94 79.47 5,969,588 -0.59(-0.74%)
Dec 16, 2022 80.50 80.75 79.24 80.06 17,812,184 -1.59(-1.95%)
Dec 15, 2022 82.69 82.69 81.34 81.65 6,814,288 -1.18(-1.42%)
Dec 14, 2022 83.22 84.32 82.16 82.83 6,422,666 -0.10(-0.11%)
Dec 13, 2022 83.74 84.09 81.83 82.93 7,543,874 +0.57(+0.69%)
Dec 12, 2022 81.00 82.41 80.69 82.36 5,621,318 +1.94(+2.41%)
Dec 09, 2022 81.42 81.80 80.33 80.42 4,687,312 -1.19(-1.46%)
Dec 08, 2022 81.14 82.22 80.79 81.61 4,531,227 +0.45(+0.55%)
Dec 07, 2022 81.04 82.17 80.51 81.16 5,368,831 +0.10(+0.13%)
Dec 06, 2022 80.80 81.12 79.65 81.05 5,283,628 +0.03(+0.04%)
Dec 05, 2022 80.88 81.86 80.66 81.03 5,827,993 -0.05(-0.06%)
Dec 02, 2022 79.67 81.08 79.36 81.07 6,669,987 +0.35(+0.44%)
Dec 01, 2022 81.26 81.81 79.92 80.72 6,127,493 +0.12(+0.15%)
Nov 30, 2022 78.11 80.79 78.09 80.60 10,233,752 +2.10(+2.68%)
Nov 29, 2022 78.89 79.10 78.00 78.49 5,673,013 -1.18(-1.48%)
Nov 28, 2022 80.25 80.89 79.30 79.67 6,802,677 -1.53(-1.89%)
Nov 25, 2022 81.14 81.64 81.01 81.21 3,809,813 +0.40(+0.49%)
Nov 23, 2022 79.49 80.88 79.40 80.81 4,485,930 +1.18(+1.48%)
Nov 22, 2022 79.58 80.39 79.26 79.63 4,336,362 +0.48(+0.61%)
Nov 21, 2022 78.22 79.29 78.22 79.15 6,964,609 +0.38(+0.48%)
Nov 18, 2022 78.83 79.33 78.17 78.77 7,039,592 +0.80(+1.03%)
Nov 17, 2022 78.83 78.91 77.51 77.97 8,802,613 -1.87(-2.34%)
Nov 16, 2022 78.64 80.24 78.64 79.83 8,919,470 +1.33(+1.70%)
Nov 15, 2022 78.13 79.36 77.67 78.50 5,909,526 +1.18(+1.53%)
Nov 14, 2022 78.67 79.32 77.27 77.31 8,388,596 -1.56(-1.98%)
Nov 11, 2022 78.84 79.39 77.62 78.87 6,053,150 +0.10(+0.13%)
Nov 10, 2022 76.98 79.31 75.69 78.77 9,839,453 +4.73(+6.39%)
Nov 09, 2022 74.42 74.90 73.84 74.04 5,218,677 -0.07(-0.09%)
Nov 08, 2022 73.53 74.93 73.05 74.10 5,827,095 +0.93(+1.27%)
Nov 07, 2022 74.54 74.91 72.23 73.18 7,402,668 -1.43(-1.92%)
Nov 04, 2022 74.42 74.96 73.29 74.60 8,195,332 +0.59(+0.79%)
Nov 03, 2022 72.65 74.96 72.29 74.02 7,309,512 +0.85(+1.16%)
Nov 02, 2022 73.56 73.17 7,519,297 -0.41(-0.55%)
Nov 01, 2022 74.03 74.03 73.06 73.57 5,714,493 +0.20(+0.27%)
Oct 31, 2022 74.27 75.05 72.67 73.37 8,747,327 -1.45(-1.94%)
Oct 28, 2022 72.66 75.08 72.57 74.82 9,636,397 +3.37(+4.72%)
Oct 27, 2022 72.00 72.83 71.44 71.45 7,565,702 -0.12(-0.17%)
Oct 26, 2022 71.82 72.46 71.29 71.58 6,598,537 -0.25(-0.34%)
Oct 25, 2022 69.82 72.04 69.68 71.82 9,735,128 +2.44(+3.52%)
Oct 24, 2022 68.63 69.77 68.13 69.38 10,572,782 +1.54(+2.27%)
Oct 21, 2022 67.30 69.11 66.56 67.84 11,794,202 +0.96(+1.43%)
Oct 20, 2022 69.45 69.57 66.09 66.88 13,753,761 -2.84(-4.07%)
Oct 19, 2022 70.29 70.51 68.66 69.72 9,062,066 -1.34(-1.89%)
Oct 18, 2022 71.53 71.90 70.16 71.06 7,392,091 +1.33(+1.91%)
Oct 17, 2022 68.92 70.46 68.88 69.73 8,251,552 +1.78(+2.62%)
Oct 14, 2022 69.86 70.86 67.64 67.95 9,226,948 -1.25(-1.81%)
Oct 13, 2022 67.78 69.65 66.64 69.20 14,412,952 +0.32(+0.47%)
Oct 12, 2022 71.77 72.29 68.75 68.88 10,261,571 -3.11(-4.31%)
Oct 11, 2022 72.19 72.83 71.22 71.98 9,657,290 -0.67(-0.93%)
Oct 10, 2022 72.93 73.54 72.33 72.65 6,462,063 +0.01(+0.01%)
Oct 07, 2022 74.38 74.46 72.13 72.64 8,151,343 -2.06(-2.76%)
Oct 06, 2022 77.28 77.38 74.65 74.71 8,845,389 -2.71(-3.50%)
Oct 05, 2022 77.40 78.09 76.23 77.42 5,776,192 -0.99(-1.27%)
Oct 04, 2022 77.62 78.48 77.22 78.41 8,654,436 +1.54(+2.01%)
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.