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 (%)
May 31, 2022 72.34 72.49 70.77 71.31 32,000,158 -1.64(-2.25%)
May 27, 2022 70.18 72.97 69.88 72.95 10,014,256 +2.65(+3.77%)
May 26, 2022 70.31 70.96 70.05 70.30 10,176,710 +0.23(+0.33%)
May 25, 2022 70.38 70.40 68.94 70.07 11,946,713 +0.11(+0.16%)
May 24, 2022 68.03 70.18 67.61 69.95 11,993,603 +1.99(+2.92%)
May 23, 2022 67.28 68.01 66.95 67.97 11,078,188 +1.25(+1.87%)
May 20, 2022 66.42 67.04 65.56 66.72 10,402,904 +0.71(+1.08%)
May 19, 2022 66.60 66.60 65.14 66.01 10,240,242 -0.51(-0.76%)
May 18, 2022 67.26 67.69 66.24 66.52 11,012,229 -0.96(-1.42%)
May 17, 2022 66.42 67.48 65.70 67.47 9,519,425 +1.78(+2.71%)
May 16, 2022 65.24 66.25 65.02 65.69 7,834,158 +0.30(+0.46%)
May 13, 2022 65.05 65.76 64.20 65.39 8,550,742 +1.21(+1.88%)
May 12, 2022 65.20 66.04 62.98 64.18 16,399,906 -1.58(-2.41%)
May 11, 2022 65.25 66.84 65.15 65.77 11,879,175 +0.20(+0.30%)
May 10, 2022 66.52 67.21 64.38 65.57 15,724,830 -0.67(-1.02%)
May 09, 2022 67.27 67.53 65.82 66.25 11,229,411 -1.65(-2.43%)
May 06, 2022 66.76 68.26 66.60 67.89 9,996,069 +0.59(+0.88%)
May 05, 2022 68.11 68.36 66.70 67.30 11,082,096 -1.14(-1.67%)
May 04, 2022 67.45 68.70 66.26 68.45 11,591,325 +2.15(+3.25%)
May 03, 2022 65.58 67.01 65.18 66.29 11,122,316 +0.83(+1.27%)
May 02, 2022 66.61 66.99 64.19 65.46 15,304,676 -1.08(-1.62%)
Apr 29, 2022 68.28 68.81 66.40 66.54 15,959,971 -2.31(-3.36%)
Apr 28, 2022 68.86 69.24 68.17 68.85 12,089,063 +0.21(+0.30%)
Apr 27, 2022 69.17 70.40 68.56 68.64 11,744,542 -0.28(-0.41%)
Apr 26, 2022 69.37 70.24 68.85 68.92 11,711,025 -0.44(-0.63%)
Apr 25, 2022 69.33 69.81 67.07 69.36 16,856,218 +0.08(+0.12%)
Apr 22, 2022 71.36 71.55 69.21 69.28 16,338,698 -2.09(-2.93%)
Apr 21, 2022 75.25 75.89 71.18 71.37 18,906,634 -4.99(-6.54%)
Apr 20, 2022 77.79 77.79 76.19 76.36 9,027,101 -0.30(-0.39%)
Apr 19, 2022 76.60 76.92 75.99 76.66 8,692,398 +0.11(+0.15%)
Apr 18, 2022 77.76 78.33 75.94 76.55 6,702,424 -1.03(-1.33%)
Apr 14, 2022 78.27 78.59 77.55 77.58 7,647,042 -0.69(-0.89%)
Apr 13, 2022 79.04 79.15 77.83 78.27 8,388,048 -0.32(-0.41%)
Apr 12, 2022 79.12 79.48 78.11 78.59 9,302,005 -0.65(-0.82%)
Apr 11, 2022 80.71 80.78 79.02 79.24 7,199,975 -1.41(-1.75%)
Apr 08, 2022 81.66 81.99 80.53 80.65 6,117,908 -0.93(-1.14%)
Apr 07, 2022 80.85 81.78 80.29 81.58 8,344,371 +0.55(+0.68%)
Apr 06, 2022 80.73 81.06 80.04 81.03 8,177,522 +0.15(+0.19%)
Apr 05, 2022 80.44 81.93 80.31 80.88 7,692,434 +0.67(+0.83%)
Apr 04, 2022 80.23 80.49 79.30 80.21 6,901,549 -0.08(-0.10%)
Apr 01, 2022 79.15 80.38 78.81 80.30 6,888,771 +0.94(+1.18%)
Mar 31, 2022 79.69 80.83 79.36 79.36 10,772,659 -0.74(-0.92%)
Mar 30, 2022 79.75 80.36 79.29 80.10 7,289,296 +0.82(+1.04%)
Mar 29, 2022 79.63 79.67 78.37 79.28 10,327,990 +0.18(+0.23%)
Mar 28, 2022 78.74 79.37 78.39 79.10 6,594,515 +0.46(+0.58%)
Mar 25, 2022 78.78 78.92 77.96 78.64 5,851,900 +0.22(+0.29%)
Mar 24, 2022 77.67 78.50 77.53 78.41 5,868,582 +1.06(+1.37%)
Mar 23, 2022 77.27 77.85 76.83 77.36 6,538,741 -0.26(-0.34%)
Mar 22, 2022 76.70 77.72 76.28 77.62 9,113,421 +0.98(+1.28%)
Mar 21, 2022 76.82 77.53 76.34 76.63 7,665,198 -0.53(-0.69%)
Mar 18, 2022 77.68 78.22 77.05 77.17 14,378,747 -0.30(-0.39%)
Mar 17, 2022 77.35 77.98 77.22 77.47 6,769,391 +0.17(+0.22%)
Mar 16, 2022 76.68 77.52 75.74 77.30 8,824,931 +0.50(+0.65%)
Mar 15, 2022 75.14 77.06 75.04 76.80 10,211,769 +2.53(+3.41%)
Mar 14, 2022 74.65 75.55 73.73 74.27 7,614,602 -0.02(-0.03%)
Mar 11, 2022 75.23 75.97 74.23 74.29 7,718,020 -0.81(-1.07%)
Mar 10, 2022 74.54 75.38 75.10 10,198,364 -0.15(-0.20%)
Mar 09, 2022 77.18 77.27 75.05 75.25 13,563,607 -1.53(-1.99%)
Mar 08, 2022 78.99 80.01 76.58 76.78 15,922,207 -2.09(-2.65%)
Mar 07, 2022 75.85 79.06 75.62 78.86 21,292,130 +3.72(+4.95%)
Mar 04, 2022 73.95 75.37 73.52 75.15 9,602,920 +1.33(+1.80%)
Mar 03, 2022 72.93 74.34 72.76 73.81 10,753,088 +1.16(+1.60%)
Mar 02, 2022 72.41 72.90 71.66 72.65 7,459,475 +0.10(+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.