NextEra Energy (NY: NEE )

63.91 +0.12 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 64.33 65.32 64.17 64.28 6,528,751 -0.09(-0.14%)
Aug 28, 2020 64.38 64.47 63.84 64.37 5,014,079 +0.15(+0.24%)
Aug 27, 2020 64.02 64.59 63.69 64.22 4,946,190 +0.29(+0.46%)
Aug 26, 2020 64.18 64.48 63.73 63.92 5,717,607 -0.53(-0.82%)
Aug 25, 2020 64.98 64.99 63.96 64.45 4,421,081 -0.30(-0.47%)
Aug 24, 2020 64.84 64.87 64.21 64.76 3,872,839 +0.05(+0.08%)
Aug 21, 2020 64.76 64.85 64.26 64.70 6,204,277 +0.07(+0.11%)
Aug 20, 2020 64.33 65.01 64.28 64.64 3,962,008 -0.05(-0.08%)
Aug 19, 2020 65.12 65.13 64.57 64.69 5,981,316 -0.16(-0.25%)
Aug 18, 2020 64.78 65.34 64.66 64.85 5,199,023 +0.01(+0.02%)
Aug 17, 2020 64.62 65.31 64.23 64.84 5,238,998 +0.57(+0.89%)
Aug 14, 2020 65.07 65.10 64.16 64.27 5,360,600 -0.89(-1.37%)
Aug 13, 2020 64.85 65.40 64.76 65.16 4,015,466 -0.04(-0.07%)
Aug 12, 2020 63.98 65.52 63.85 65.20 6,682,515 +1.56(+2.45%)
Aug 11, 2020 65.06 65.20 63.34 63.65 7,447,420 -1.34(-2.06%)
Aug 10, 2020 66.05 66.24 64.82 64.99 7,899,924 -0.95(-1.44%)
Aug 07, 2020 64.80 66.31 64.72 65.94 4,767,015 +1.14(+1.76%)
Aug 06, 2020 64.85 65.25 64.41 64.80 5,006,142 -0.22(-0.34%)
Aug 05, 2020 65.35 65.53 64.60 65.02 7,278,828 -0.29(-0.45%)
Aug 04, 2020 63.86 65.35 63.56 65.31 9,975,950 +1.71(+2.69%)
Aug 03, 2020 64.41 64.58 63.33 63.60 9,411,001 -0.71(-1.11%)
Jul 31, 2020 64.36 64.80 63.21 64.31 8,762,369 -0.38(-0.58%)
Jul 30, 2020 64.18 64.71 63.96 64.69 4,621,189 +0.21(+0.32%)
Jul 29, 2020 64.21 65.27 64.12 64.48 5,872,061 +0.32(+0.50%)
Jul 28, 2020 63.51 64.91 63.38 64.16 7,144,429 +0.55(+0.87%)
Jul 27, 2020 64.38 64.52 63.26 63.61 9,721,738 -0.60(-0.93%)
Jul 24, 2020 64.81 65.44 63.70 64.21 8,419,311 -0.16(-0.26%)
Jul 23, 2020 64.15 65.14 63.95 64.37 8,893,246 +0.13(+0.20%)
Jul 22, 2020 63.34 64.70 62.89 64.25 6,948,886 +0.94(+1.48%)
Jul 21, 2020 62.76 64.05 62.72 63.31 6,501,476 +0.46(+0.73%)
Jul 20, 2020 63.12 63.67 62.61 62.85 6,949,314 -0.24(-0.38%)
Jul 17, 2020 61.88 63.57 61.62 63.09 13,598,344 +1.60(+2.61%)
Jul 16, 2020 59.54 61.82 59.28 61.49 11,066,611 +2.15(+3.62%)
Jul 15, 2020 60.62 61.04 59.30 59.34 9,214,393 -0.81(-1.35%)
Jul 14, 2020 58.71 60.64 58.62 60.15 13,262,205 +1.45(+2.46%)
Jul 13, 2020 59.34 60.12 58.51 58.71 10,473,239 -0.77(-1.29%)
Jul 10, 2020 57.78 59.87 57.69 59.48 10,997,480 +1.74(+3.02%)
Jul 09, 2020 57.56 58.05 56.95 57.73 7,440,327 -0.29(-0.51%)
Jul 08, 2020 56.55 58.23 56.39 58.03 10,511,866 +1.50(+2.65%)
Jul 07, 2020 56.01 56.90 55.82 56.53 6,565,801 -0.05(-0.10%)
Jul 06, 2020 56.86 57.08 56.04 56.58 6,827,258 +0.13(+0.23%)
Jul 02, 2020 56.86 57.21 56.31 56.45 6,526,385 +0.03(+0.06%)
Jul 01, 2020 55.03 56.71 54.60 56.42 6,573,723 +1.40(+2.54%)
Jun 30, 2020 54.74 55.40 54.42 55.03 10,401,328 +0.44(+0.81%)
Jun 29, 2020 54.42 54.64 53.56 54.58 6,321,257 +0.46(+0.86%)
Jun 26, 2020 54.64 55.46 53.80 54.12 11,028,032 -0.67(-1.23%)
Jun 25, 2020 55.29 55.29 53.97 54.80 8,537,871 -0.58(-1.04%)
Jun 24, 2020 55.29 56.01 54.65 55.37 7,530,212 -0.35(-0.63%)
Jun 23, 2020 57.09 57.34 55.52 55.72 10,154,327 -0.88(-1.55%)
Jun 22, 2020 55.72 56.87 55.11 56.60 7,846,375 +1.11(+1.99%)
Jun 19, 2020 57.62 57.65 55.49 55.49 15,753,583 -1.54(-2.70%)
Jun 18, 2020 56.87 57.26 56.44 57.03 6,968,846 -0.02(-0.03%)
Jun 17, 2020 57.28 57.51 56.30 57.05 7,384,321 +0.19(+0.33%)
Jun 16, 2020 58.09 58.12 56.52 56.86 8,791,271 -0.09(-0.16%)
Jun 15, 2020 56.07 57.49 55.29 56.95 9,170,485 +0.38(+0.67%)
Jun 12, 2020 57.68 57.76 55.96 56.57 9,118,084 -0.33(-0.57%)
Jun 11, 2020 58.39 58.42 56.33 56.90 10,604,723 -1.94(-3.29%)
Jun 10, 2020 59.30 59.78 58.56 58.83 7,282,940 -0.43(-0.73%)
Jun 09, 2020 59.37 59.38 58.21 59.27 8,718,710 -0.41(-0.69%)
Jun 08, 2020 57.98 59.74 57.41 59.68 8,889,527 +1.40(+2.40%)
Jun 05, 2020 57.78 59.24 57.28 58.28 13,498,395 +0.57(+0.99%)
Jun 04, 2020 59.03 59.70 56.84 57.71 13,107,419 -1.76(-2.96%)
Jun 03, 2020 59.16 60.09 58.81 59.47 7,969,002 +0.68(+1.16%)
Jun 02, 2020 58.56 59.65 58.13 58.79 11,609,894 +0.22(+0.37%)
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.