NextEra Energy (NY: NEE )

72.55 +1.33 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 71.81 72.59 71.46 72.55 10,378,655 +1.33(+1.87%)
May 20, 2022 70.90 71.56 69.98 71.22 9,746,012 +0.76(+1.08%)
May 19, 2022 71.09 71.09 69.53 70.46 9,593,621 -0.54(-0.76%)
May 18, 2022 71.79 72.25 70.70 71.00 10,316,861 -1.02(-1.42%)
May 17, 2022 70.90 72.03 70.13 72.02 8,918,320 +1.90(+2.71%)
May 16, 2022 69.64 70.72 69.40 70.12 7,339,470 +0.32(+0.46%)
May 13, 2022 69.43 70.19 68.53 69.80 8,010,805 +1.29(+1.88%)
May 12, 2022 69.59 70.49 67.22 68.51 15,364,332 -1.69(-2.41%)
May 11, 2022 69.65 71.35 69.54 70.20 11,129,063 +0.21(+0.30%)
May 10, 2022 71.00 71.74 68.72 69.99 14,731,884 -0.72(-1.02%)
May 09, 2022 71.80 72.08 70.26 70.71 10,520,329 -1.76(-2.43%)
May 06, 2022 71.26 72.86 71.09 72.47 9,364,872 +0.63(+0.88%)
May 05, 2022 72.70 72.97 71.20 71.84 10,409,310 -1.22(-1.67%)
May 04, 2022 72.00 73.33 70.73 73.06 10,859,396 +2.30(+3.25%)
May 03, 2022 70.00 71.53 69.57 70.76 10,419,996 +0.89(+1.27%)
May 02, 2022 71.10 71.51 68.52 69.87 14,338,351 -1.15(-1.62%)
Apr 29, 2022 72.88 73.45 70.88 71.02 14,952,177 -2.47(-3.36%)
Apr 28, 2022 73.50 73.91 72.77 73.49 11,325,698 +0.22(+0.30%)
Apr 27, 2022 73.83 75.14 73.19 73.27 11,002,932 -0.30(-0.41%)
Apr 26, 2022 74.05 74.97 73.49 73.57 10,971,559 -0.47(-0.63%)
Apr 25, 2022 74.00 74.51 71.59 74.04 15,791,831 +0.09(+0.12%)
Apr 22, 2022 76.17 76.37 73.88 73.95 15,306,989 -2.23(-2.93%)
Apr 21, 2022 80.32 81.00 75.98 76.18 17,712,772 -5.33(-6.54%)
Apr 20, 2022 83.03 83.03 81.32 81.51 8,457,084 -0.32(-0.39%)
Apr 19, 2022 81.76 82.10 81.11 81.83 8,143,516 +0.12(+0.15%)
Apr 18, 2022 83.00 83.61 81.06 81.71 6,279,199 -1.10(-1.33%)
Apr 14, 2022 83.55 83.89 82.78 82.81 7,164,169 -0.74(-0.89%)
Apr 13, 2022 84.37 84.48 83.08 83.55 7,858,384 -0.34(-0.41%)
Apr 12, 2022 84.45 84.84 83.38 83.89 8,714,629 -0.69(-0.82%)
Apr 11, 2022 86.15 86.22 84.35 84.58 6,745,332 -1.51(-1.75%)
Apr 08, 2022 87.16 87.52 85.96 86.09 5,731,592 -0.99(-1.14%)
Apr 07, 2022 86.30 87.29 85.70 87.08 7,817,465 +0.59(+0.68%)
Apr 06, 2022 86.17 86.52 85.43 86.49 7,661,152 +0.16(+0.19%)
Apr 05, 2022 85.86 87.45 85.72 86.33 7,206,695 +0.71(+0.83%)
Apr 04, 2022 85.64 85.91 84.64 85.62 6,465,750 -0.09(-0.11%)
Apr 01, 2022 84.49 85.80 84.12 85.71 6,453,779 +1.00(+1.18%)
Mar 31, 2022 85.06 86.28 84.71 84.71 10,092,418 -0.79(-0.92%)
Mar 30, 2022 85.13 85.78 84.63 85.50 6,829,013 +0.88(+1.04%)
Mar 29, 2022 85.00 85.04 83.65 84.62 9,675,828 +0.19(+0.23%)
Mar 28, 2022 84.05 84.72 83.67 84.43 6,178,104 +0.49(+0.58%)
Mar 25, 2022 84.09 84.24 83.21 83.94 5,482,381 +0.24(+0.29%)
Mar 24, 2022 82.91 83.79 82.76 83.70 5,498,010 +1.13(+1.37%)
Mar 23, 2022 82.48 83.10 82.01 82.57 6,125,852 -0.28(-0.34%)
Mar 22, 2022 81.87 82.95 81.42 82.85 8,537,953 +1.05(+1.28%)
Mar 21, 2022 82.00 82.76 81.48 81.80 7,181,179 -0.57(-0.69%)
Mar 18, 2022 82.92 83.49 82.24 82.37 13,470,800 -0.32(-0.39%)
Mar 17, 2022 82.56 83.24 82.42 82.69 6,341,937 +0.18(+0.22%)
Mar 16, 2022 81.85 82.74 80.84 82.51 8,267,696 +0.53(+0.65%)
Mar 15, 2022 80.20 82.25 80.10 81.98 9,566,946 +2.70(+3.41%)
Mar 14, 2022 79.68 80.64 78.70 79.28 7,133,777 -0.02(-0.03%)
Mar 11, 2022 80.30 81.09 79.23 79.30 7,230,665 -0.86(-1.07%)
Mar 10, 2022 79.56 80.46 80.16 9,554,387 -0.16(-0.20%)
Mar 09, 2022 82.38 82.48 80.11 80.32 12,707,132 -1.63(-1.99%)
Mar 08, 2022 84.31 85.40 81.74 81.95 14,916,798 -2.23(-2.65%)
Mar 07, 2022 80.96 84.39 80.72 84.18 19,947,636 +3.97(+4.95%)
Mar 04, 2022 78.93 80.45 78.48 80.21 8,996,543 +1.42(+1.80%)
Mar 03, 2022 77.85 79.36 77.66 78.79 10,074,083 +1.24(+1.60%)
Mar 02, 2022 77.29 77.81 76.49 77.55 6,988,446 +0.11(+0.14%)
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.