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 (%)
Dec 31, 2021 86.24 87.31 86.16 86.96 5,165,804 +0.55(+0.64%)
Dec 30, 2021 85.91 86.54 85.52 86.41 3,989,695 +0.73(+0.85%)
Dec 29, 2021 85.65 85.94 85.31 85.69 3,160,890 +0.10(+0.12%)
Dec 28, 2021 85.38 85.87 85.24 85.58 3,324,173 +0.52(+0.61%)
Dec 27, 2021 84.63 85.09 84.42 85.06 5,808,279 +0.58(+0.68%)
Dec 23, 2021 84.47 85.05 84.21 84.49 6,275,617 -0.09(-0.11%)
Dec 22, 2021 84.06 84.65 83.73 84.58 4,447,641 +0.33(+0.39%)
Dec 21, 2021 84.44 85.08 83.24 84.25 6,750,368 +0.47(+0.57%)
Dec 20, 2021 83.65 83.91 82.44 83.78 10,915,608 -0.93(-1.10%)
Dec 17, 2021 85.70 86.03 84.52 84.71 17,419,336 -1.20(-1.40%)
Dec 16, 2021 85.34 86.35 85.25 85.91 8,182,550 +0.21(+0.25%)
Dec 15, 2021 84.10 85.75 83.45 85.70 10,295,084 +1.84(+2.19%)
Dec 14, 2021 84.98 85.37 83.32 83.86 11,832,881 -1.59(-1.86%)
Dec 13, 2021 84.08 85.80 83.96 85.45 7,007,785 +1.36(+1.62%)
Dec 10, 2021 83.84 84.67 83.65 84.09 5,364,289 +0.34(+0.41%)
Dec 09, 2021 84.30 84.30 83.38 83.75 6,151,830 -0.38(-0.45%)
Dec 08, 2021 84.49 84.69 83.45 84.13 5,750,555 -0.08(-0.10%)
Dec 07, 2021 83.40 84.34 82.84 84.22 8,491,165 +1.17(+1.41%)
Dec 06, 2021 82.04 83.60 81.86 83.04 9,604,467 +1.04(+1.27%)
Dec 03, 2021 83.04 83.04 80.12 82.00 12,018,944 -0.55(-0.67%)
Dec 02, 2021 81.92 83.39 81.61 82.55 8,917,481 +0.73(+0.89%)
Dec 01, 2021 81.04 83.54 81.04 81.82 10,802,938 +0.99(+1.22%)
Nov 30, 2021 82.02 82.86 80.50 80.83 17,526,780 -1.75(-2.12%)
Nov 29, 2021 81.24 82.83 80.62 82.59 9,353,385 +2.39(+2.99%)
Nov 26, 2021 80.96 81.46 79.98 80.19 4,659,958 -1.04(-1.28%)
Nov 24, 2021 80.68 81.32 80.28 81.23 4,888,850 +0.27(+0.33%)
Nov 23, 2021 80.77 81.52 80.25 80.97 7,988,089 -0.05(-0.06%)
Nov 22, 2021 81.75 82.00 80.99 81.02 5,622,881 -0.88(-1.08%)
Nov 19, 2021 81.61 82.37 80.68 81.90 7,295,283 +0.66(+0.81%)
Nov 18, 2021 81.35 81.35 81.14 81.24 5,971,078 -0.17(-0.21%)
Nov 17, 2021 80.52 81.50 80.13 81.41 6,686,803 +0.74(+0.92%)
Nov 16, 2021 80.75 81.07 80.38 80.66 5,695,951 -0.33(-0.41%)
Nov 15, 2021 80.60 81.01 80.19 81.00 5,977,144 +0.96(+1.19%)
Nov 12, 2021 79.17 80.38 78.85 80.04 7,012,931 +0.87(+1.10%)
Nov 11, 2021 79.26 79.29 78.43 79.17 5,790,762 +0.16(+0.20%)
Nov 10, 2021 78.77 79.01 5,599,376 +0.24(+0.31%)
Nov 09, 2021 78.54 78.98 78.23 78.77 4,224,408 +0.32(+0.41%)
Nov 08, 2021 79.32 79.38 77.94 78.45 5,812,737 -0.87(-1.10%)
Nov 05, 2021 78.60 79.49 78.20 79.32 5,268,025 +0.71(+0.91%)
Nov 04, 2021 78.98 79.19 77.13 78.60 7,110,323 -0.45(-0.56%)
Nov 03, 2021 79.45 79.57 78.12 79.05 6,171,386 -0.17(-0.21%)
Nov 02, 2021 79.62 79.98 78.26 79.22 7,835,539 -0.16(-0.20%)
Nov 01, 2021 79.24 79.59 79.00 79.37 5,537,487 +0.24(+0.30%)
Oct 29, 2021 79.91 80.18 78.77 79.13 8,402,906 -1.01(-1.26%)
Oct 28, 2021 78.75 80.21 78.58 80.14 7,092,253 +1.31(+1.66%)
Oct 27, 2021 79.76 80.01 78.61 78.84 4,698,044 -0.43(-0.54%)
Oct 26, 2021 78.28 79.26 7,517,658 +1.09(+1.40%)
Oct 25, 2021 78.27 78.65 77.83 78.17 4,299,185 -0.12(-0.15%)
Oct 22, 2021 77.87 78.45 77.66 78.29 5,103,069 +0.57(+0.73%)
Oct 21, 2021 78.09 78.55 77.64 77.72 5,351,743 -0.10(-0.13%)
Oct 20, 2021 76.74 78.51 76.40 77.83 7,486,343 +1.75(+2.30%)
Oct 19, 2021 75.79 76.18 75.32 76.07 6,165,024 +0.96(+1.28%)
Oct 18, 2021 75.43 75.73 74.89 75.11 5,328,146 -0.63(-0.83%)
Oct 15, 2021 75.99 76.46 75.30 75.74 15,780,336 +0.19(+0.26%)
Oct 14, 2021 74.52 75.91 74.38 75.54 6,994,017 +1.18(+1.58%)
Oct 13, 2021 73.30 74.53 72.88 74.37 6,753,100 +1.22(+1.67%)
Oct 12, 2021 72.43 73.43 71.94 73.14 8,401,365 +0.96(+1.34%)
Oct 11, 2021 73.45 73.60 72.09 72.18 9,485,970 -2.21(-2.97%)
Oct 08, 2021 75.13 75.15 74.33 74.38 3,874,512 -0.66(-0.88%)
Oct 07, 2021 75.56 76.61 74.92 75.04 6,203,803 -0.24(-0.32%)
Oct 06, 2021 73.50 75.39 72.93 75.28 7,414,384 +1.58(+2.14%)
Oct 05, 2021 73.66 74.10 73.35 73.71 5,860,219 +0.11(+0.15%)
Oct 04, 2021 73.31 74.12 72.81 73.60 6,498,678 +0.14(+0.19%)
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.