NextEra Energy (NY: NEE )

63.91 +0.12 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 55.18 56.50 54.51 54.84 20,740,014 -1.23(-2.19%)
Mar 30, 2020 54.09 56.57 53.41 56.07 17,962,134 +3.20(+6.06%)
Mar 27, 2020 51.39 54.77 50.91 52.86 17,752,884 +0.19(+0.37%)
Mar 26, 2020 48.07 53.37 48.00 52.67 16,076,014 +4.75(+9.91%)
Mar 25, 2020 46.88 50.20 44.46 47.92 19,519,242 +0.85(+1.81%)
Mar 24, 2020 42.81 47.52 42.50 47.07 19,634,264 +5.67(+13.69%)
Mar 23, 2020 42.54 42.98 39.84 41.40 25,952,472 -2.30(-5.26%)
Mar 20, 2020 46.89 47.84 42.59 43.70 24,660,804 -3.50(-7.41%)
Mar 19, 2020 47.86 50.51 45.71 47.20 19,132,366 -0.81(-1.68%)
Mar 18, 2020 47.65 51.96 45.53 48.01 24,348,170 -2.53(-5.01%)
Mar 17, 2020 46.83 51.84 46.49 50.54 23,625,406 +4.65(+10.13%)
Mar 16, 2020 45.60 50.29 44.84 45.89 22,201,932 -4.60(-9.11%)
Mar 13, 2020 50.15 50.59 44.75 50.50 34,647,540 +2.89(+6.07%)
Mar 12, 2020 49.26 52.80 46.96 47.61 34,735,780 -7.38(-13.42%)
Mar 11, 2020 56.80 56.80 54.37 54.99 21,534,320 -3.30(-5.66%)
Mar 10, 2020 60.54 60.93 55.23 58.28 26,045,556 -1.26(-2.12%)
Mar 09, 2020 57.99 60.70 57.99 59.55 17,073,298 -2.40(-3.88%)
Mar 06, 2020 61.21 62.20 59.64 61.95 15,967,108 -0.99(-1.57%)
Mar 05, 2020 63.14 63.78 62.09 62.94 13,614,936 -1.38(-2.15%)
Mar 04, 2020 61.35 64.40 61.35 64.32 16,135,928 +3.89(+6.44%)
Mar 03, 2020 61.33 62.52 59.92 60.43 17,151,524 -0.73(-1.19%)
Mar 02, 2020 57.81 61.29 57.51 61.16 21,176,410 +3.55(+6.17%)
Feb 28, 2020 56.56 57.87 55.40 57.61 30,137,034 -0.70(-1.21%)
Feb 27, 2020 61.09 61.75 58.26 58.31 16,016,219 -2.79(-4.56%)
Feb 26, 2020 60.97 61.96 60.76 61.10 10,531,902 -0.20(-0.32%)
Feb 25, 2020 62.11 62.55 61.17 61.29 11,336,447 -0.82(-1.32%)
Feb 24, 2020 62.30 63.17 62.11 62.11 10,023,769 -0.83(-1.31%)
Feb 21, 2020 62.92 63.20 62.59 62.94 12,162,581 +0.13(+0.20%)
Feb 20, 2020 62.56 62.84 61.97 62.81 11,825,874 +0.54(+0.86%)
Feb 19, 2020 62.35 62.83 62.25 62.28 23,303,918 -1.67(-2.61%)
Feb 18, 2020 63.48 64.24 63.11 63.95 10,795,663 +0.80(+1.26%)
Feb 14, 2020 62.51 63.28 62.47 63.15 8,109,710 +0.69(+1.11%)
Feb 13, 2020 61.28 62.55 61.28 62.46 8,270,361 +1.18(+1.93%)
Feb 12, 2020 61.54 61.73 61.24 61.28 6,435,618 -0.43(-0.69%)
Feb 11, 2020 61.84 62.12 61.66 61.70 8,656,678 +0.09(+0.15%)
Feb 10, 2020 61.29 61.63 61.06 61.61 8,453,841 +0.50(+0.82%)
Feb 07, 2020 61.11 61.59 61.03 61.11 7,067,934 +0.27(+0.45%)
Feb 06, 2020 60.48 61.29 60.39 60.84 8,682,705 +0.37(+0.61%)
Feb 05, 2020 59.92 60.69 59.45 60.47 9,556,320 +0.49(+0.82%)
Feb 04, 2020 60.37 60.61 59.84 59.98 11,558,589 -0.51(-0.85%)
Feb 03, 2020 60.92 61.10 60.36 60.49 12,174,688 -0.32(-0.52%)
Jan 31, 2020 61.09 61.37 60.48 60.81 8,310,391 -0.39(-0.64%)
Jan 30, 2020 60.28 61.27 60.09 61.20 6,978,391 +0.95(+1.57%)
Jan 29, 2020 60.48 60.49 59.88 60.26 6,625,219 -0.01(-0.02%)
Jan 28, 2020 60.48 60.99 59.79 60.27 9,111,037 -0.21(-0.35%)
Jan 27, 2020 59.54 60.71 59.47 60.48 9,569,710 +0.68(+1.15%)
Jan 24, 2020 58.28 59.87 58.08 59.79 11,369,120 +0.83(+1.40%)
Jan 23, 2020 58.80 59.57 58.80 58.97 11,260,660 +0.04(+0.07%)
Jan 22, 2020 58.71 59.13 58.42 58.93 7,790,751 +0.68(+1.17%)
Jan 21, 2020 57.60 58.34 57.32 58.24 12,665,214 +0.79(+1.38%)
Jan 17, 2020 57.22 57.53 57.00 57.45 10,314,112 +0.26(+0.45%)
Jan 16, 2020 56.88 57.21 56.76 57.20 8,726,657 +0.16(+0.27%)
Jan 15, 2020 56.36 57.18 56.35 57.04 7,048,876 +0.87(+1.55%)
Jan 14, 2020 55.83 56.18 55.73 56.17 9,099,940 +0.30(+0.54%)
Jan 13, 2020 55.11 55.96 55.11 55.87 6,483,296 +0.65(+1.17%)
Jan 10, 2020 55.28 55.48 55.14 55.22 5,651,260 +0.10(+0.19%)
Jan 09, 2020 54.56 55.28 54.53 55.12 7,672,394 +0.43(+0.78%)
Jan 08, 2020 54.79 55.08 54.64 54.69 6,545,459 -0.02(-0.05%)
Jan 07, 2020 54.57 54.92 54.45 54.71 7,429,151 -0.05(-0.09%)
Jan 06, 2020 54.57 55.00 54.51 54.76 6,085,326 +0.27(+0.50%)
Jan 03, 2020 54.10 54.72 53.99 54.49 7,825,229 +0.39(+0.71%)
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.