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 (%)
Feb 28, 2020 56.54 57.86 55.39 57.59 30,143,818 -0.70(-1.21%)
Feb 27, 2020 61.08 61.73 58.24 58.30 16,019,824 -2.78(-4.56%)
Feb 26, 2020 60.96 61.95 60.75 61.08 10,534,272 -0.19(-0.32%)
Feb 25, 2020 62.10 62.54 61.16 61.28 11,338,998 -0.82(-1.32%)
Feb 24, 2020 62.29 63.15 62.09 62.10 10,026,025 -0.83(-1.31%)
Feb 21, 2020 62.91 63.19 62.58 62.92 12,165,318 +0.13(+0.20%)
Feb 20, 2020 62.55 62.82 61.95 62.80 11,828,535 +0.53(+0.86%)
Feb 19, 2020 62.34 62.82 62.23 62.26 23,309,162 -1.67(-2.61%)
Feb 18, 2020 63.47 64.23 63.10 63.93 10,798,092 +0.80(+1.26%)
Feb 14, 2020 62.49 63.26 62.46 63.13 8,111,535 +0.69(+1.11%)
Feb 13, 2020 61.26 62.53 61.26 62.44 8,272,222 +1.18(+1.93%)
Feb 12, 2020 61.53 61.72 61.23 61.26 6,437,066 -0.43(-0.69%)
Feb 11, 2020 61.83 62.11 61.64 61.69 8,658,626 +0.09(+0.15%)
Feb 10, 2020 61.27 61.61 61.05 61.60 8,455,743 +0.50(+0.82%)
Feb 07, 2020 61.09 61.58 61.02 61.10 7,069,525 +0.27(+0.45%)
Feb 06, 2020 60.47 61.28 60.38 60.82 8,684,659 +0.37(+0.61%)
Feb 05, 2020 59.91 60.67 59.44 60.46 9,558,470 +0.49(+0.82%)
Feb 04, 2020 60.36 60.59 59.82 59.97 11,561,190 -0.51(-0.85%)
Feb 03, 2020 60.91 61.09 60.34 60.48 12,177,428 -0.32(-0.52%)
Jan 31, 2020 61.08 61.35 60.46 60.79 8,312,261 -0.39(-0.64%)
Jan 30, 2020 60.27 61.26 60.07 61.19 6,979,961 +0.95(+1.57%)
Jan 29, 2020 60.47 60.48 59.87 60.24 6,626,710 -0.01(-0.02%)
Jan 28, 2020 60.46 60.98 59.78 60.25 9,113,088 -0.21(-0.35%)
Jan 27, 2020 59.53 60.70 59.46 60.46 9,571,863 +0.68(+1.15%)
Jan 24, 2020 58.26 59.86 58.07 59.78 11,371,678 +0.83(+1.40%)
Jan 23, 2020 58.79 59.56 58.79 58.95 11,263,194 +0.04(+0.07%)
Jan 22, 2020 58.70 59.11 58.41 58.91 7,792,505 +0.68(+1.17%)
Jan 21, 2020 57.58 58.32 57.31 58.23 12,668,064 +0.79(+1.38%)
Jan 17, 2020 57.21 57.52 56.99 57.44 10,316,433 +0.26(+0.45%)
Jan 16, 2020 56.87 57.19 56.75 57.18 8,728,620 +0.16(+0.27%)
Jan 15, 2020 56.35 57.17 56.34 57.03 7,050,462 +0.87(+1.55%)
Jan 14, 2020 55.81 56.17 55.72 56.15 9,101,988 +0.30(+0.54%)
Jan 13, 2020 55.09 55.95 55.09 55.85 6,484,755 +0.65(+1.17%)
Jan 10, 2020 55.27 55.47 55.13 55.21 5,652,532 +0.10(+0.19%)
Jan 09, 2020 54.55 55.27 54.52 55.10 7,674,120 +0.43(+0.78%)
Jan 08, 2020 54.78 55.07 54.63 54.67 6,546,931 -0.02(-0.05%)
Jan 07, 2020 54.56 54.90 54.44 54.70 7,430,823 -0.05(-0.09%)
Jan 06, 2020 54.56 54.99 54.50 54.75 6,086,695 +0.27(+0.50%)
Jan 03, 2020 54.09 54.71 53.98 54.48 7,826,990 +0.39(+0.71%)
Jan 02, 2020 54.85 55.24 53.94 54.09 8,696,014 -0.80(-1.46%)
Dec 31, 2019 54.76 54.99 54.38 54.89 7,620,529 +0.20(+0.36%)
Dec 30, 2019 54.79 54.91 54.47 54.69 4,908,063 -0.28(-0.50%)
Dec 27, 2019 54.92 55.03 54.75 54.97 4,763,602 +0.12(+0.23%)
Dec 26, 2019 54.46 54.85 54.42 54.85 6,411,377 +0.33(+0.60%)
Dec 24, 2019 54.16 54.52 53.91 54.52 3,021,036 +0.39(+0.72%)
Dec 23, 2019 55.03 55.07 54.03 54.13 10,449,812 -0.89(-1.62%)
Dec 20, 2019 55.33 55.54 54.45 55.02 17,864,172 +0.47(+0.86%)
Dec 19, 2019 54.44 54.63 54.27 54.55 7,591,055 +0.08(+0.15%)
Dec 18, 2019 54.57 54.63 54.12 54.47 9,468,801 +0.11(+0.20%)
Dec 17, 2019 54.28 54.61 54.13 54.36 11,441,403 +0.08(+0.15%)
Dec 16, 2019 53.78 54.29 53.59 54.28 15,754,665 +0.57(+1.06%)
Dec 13, 2019 52.86 53.81 52.76 53.71 9,203,397 +0.69(+1.30%)
Dec 12, 2019 53.39 53.54 52.76 53.02 7,687,434 -0.43(-0.80%)
Dec 11, 2019 53.27 53.46 53.03 53.45 6,852,057 +0.30(+0.57%)
Dec 10, 2019 53.12 53.26 53.00 53.14 4,792,763 +0.04(+0.08%)
Dec 09, 2019 53.26 53.26 53.01 53.10 5,029,319 -0.03(-0.05%)
Dec 06, 2019 53.14 53.37 52.93 53.13 6,833,506 -0.04(-0.07%)
Dec 05, 2019 52.84 53.22 52.82 53.17 7,073,054 +0.07(+0.13%)
Dec 04, 2019 52.51 53.15 52.48 53.10 7,388,353 +0.46(+0.87%)
Dec 03, 2019 52.61 52.77 52.45 52.64 10,588,631 +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.