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 (%)
Feb 28, 2020 56.27 57.58 55.12 57.32 30,289,432 -0.70(-1.21%)
Feb 27, 2020 60.78 61.44 57.96 58.02 16,097,211 -3.01(-4.93%)
Feb 26, 2020 60.90 61.89 60.69 61.03 10,543,862 -0.19(-0.32%)
Feb 25, 2020 62.04 62.48 61.10 61.22 11,349,320 -0.82(-1.32%)
Feb 24, 2020 62.23 63.10 62.04 62.04 10,035,152 -0.83(-1.31%)
Feb 21, 2020 62.85 63.13 62.52 62.87 12,176,393 +0.13(+0.20%)
Feb 20, 2020 62.49 62.76 61.90 62.74 11,839,304 +0.53(+0.86%)
Feb 19, 2020 62.28 62.76 62.18 62.20 23,330,382 -1.67(-2.61%)
Feb 18, 2020 63.41 64.17 63.04 63.87 10,807,922 +0.80(+1.26%)
Feb 14, 2020 62.44 63.20 62.40 63.08 8,118,920 +0.69(+1.11%)
Feb 13, 2020 61.21 62.48 61.21 62.39 8,279,753 +1.18(+1.93%)
Feb 12, 2020 61.47 61.66 61.17 61.21 6,442,926 -0.43(-0.69%)
Feb 11, 2020 61.77 62.05 61.59 61.63 8,666,509 +0.09(+0.15%)
Feb 10, 2020 61.22 61.56 61.00 61.54 8,463,441 +0.50(+0.82%)
Feb 07, 2020 61.04 61.52 60.96 61.04 7,075,961 +0.27(+0.45%)
Feb 06, 2020 60.41 61.22 60.32 60.77 8,692,565 +0.37(+0.61%)
Feb 05, 2020 59.85 60.62 59.38 60.40 9,567,172 +0.49(+0.82%)
Feb 04, 2020 60.30 60.54 59.77 59.91 11,571,715 -0.51(-0.85%)
Feb 03, 2020 60.85 61.03 60.29 60.42 12,188,514 -0.31(-0.52%)
Jan 31, 2020 61.02 61.30 60.41 60.74 8,319,829 -0.39(-0.64%)
Jan 30, 2020 60.21 61.20 60.02 61.13 6,986,316 +0.94(+1.57%)
Jan 29, 2020 60.41 60.42 59.82 60.19 6,632,743 -0.01(-0.02%)
Jan 28, 2020 60.41 60.92 59.72 60.20 9,121,384 -0.21(-0.35%)
Jan 27, 2020 59.48 60.64 59.40 60.41 9,580,577 +0.68(+1.15%)
Jan 24, 2020 58.21 59.81 58.02 59.72 11,382,031 +0.82(+1.40%)
Jan 23, 2020 58.74 59.51 58.74 58.90 11,273,447 +0.04(+0.07%)
Jan 22, 2020 58.64 59.06 58.35 58.86 7,799,599 +0.68(+1.17%)
Jan 21, 2020 57.53 58.27 57.25 58.18 12,679,597 +0.79(+1.38%)
Jan 17, 2020 57.15 57.47 56.94 57.39 10,325,825 +0.26(+0.45%)
Jan 16, 2020 56.82 57.14 56.69 57.13 8,736,566 +0.16(+0.27%)
Jan 15, 2020 56.30 57.11 56.29 56.98 7,056,881 +0.87(+1.55%)
Jan 14, 2020 55.76 56.12 55.67 56.10 9,110,274 +0.30(+0.54%)
Jan 13, 2020 55.04 55.90 55.04 55.80 6,490,658 +0.65(+1.17%)
Jan 10, 2020 55.22 55.42 55.08 55.16 5,657,678 +0.10(+0.19%)
Jan 09, 2020 54.50 55.22 54.47 55.05 7,681,107 +0.43(+0.78%)
Jan 08, 2020 54.73 55.02 54.58 54.62 6,552,892 -0.02(-0.05%)
Jan 07, 2020 54.51 54.85 54.39 54.65 7,437,588 -0.05(-0.09%)
Jan 06, 2020 54.51 54.94 54.45 54.70 6,092,237 +0.27(+0.50%)
Jan 03, 2020 54.04 54.66 53.93 54.43 7,834,115 +0.38(+0.71%)
Jan 02, 2020 54.80 55.19 53.89 54.04 8,703,931 -0.80(-1.46%)
Dec 31, 2019 54.71 54.94 54.33 54.84 7,627,466 +0.20(+0.36%)
Dec 30, 2019 54.74 54.86 54.42 54.65 4,912,531 -0.28(-0.50%)
Dec 27, 2019 54.87 54.98 54.70 54.92 4,767,939 +0.12(+0.23%)
Dec 26, 2019 54.41 54.80 54.37 54.80 6,417,214 +0.33(+0.60%)
Dec 24, 2019 54.11 54.47 53.86 54.47 3,023,786 +0.39(+0.72%)
Dec 23, 2019 54.98 55.02 53.98 54.08 10,459,326 -0.89(-1.62%)
Dec 20, 2019 55.28 55.49 54.40 54.97 17,880,434 +0.47(+0.86%)
Dec 19, 2019 54.39 54.58 54.22 54.50 7,597,966 +0.08(+0.15%)
Dec 18, 2019 54.52 54.58 54.07 54.42 9,477,421 +0.11(+0.20%)
Dec 17, 2019 54.23 54.56 54.09 54.31 11,451,819 +0.08(+0.15%)
Dec 16, 2019 53.73 54.24 53.54 54.23 15,769,007 +0.57(+1.06%)
Dec 13, 2019 52.82 53.76 52.72 53.66 9,211,775 +0.69(+1.30%)
Dec 12, 2019 53.34 53.49 52.72 52.97 7,694,433 -0.43(-0.80%)
Dec 11, 2019 53.22 53.42 52.98 53.40 6,858,295 +0.30(+0.57%)
Dec 10, 2019 53.08 53.21 52.95 53.10 4,797,126 +0.04(+0.08%)
Dec 09, 2019 53.21 53.21 52.96 53.06 5,033,898 -0.03(-0.05%)
Dec 06, 2019 53.09 53.32 52.88 53.08 6,839,727 -0.04(-0.07%)
Dec 05, 2019 52.79 53.17 52.77 53.12 7,079,493 +0.07(+0.13%)
Dec 04, 2019 52.46 53.10 52.43 53.05 7,395,079 +0.46(+0.87%)
Dec 03, 2019 52.56 52.73 52.40 52.59 10,598,271 +0.22(+0.42%)
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.