NextEra Energy (NY: NEE )

73.76 USD -0.95 (-1.27%)
Official Closing Price Updated: 6:33 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 74.83 74.91 73.33 73.76 12,299,176 -0.95(-1.27%)
Feb 23, 2021 75.00 75.00 73.31 74.71 12,717,683 -0.39(-0.52%)
Feb 22, 2021 77.80 77.94 74.55 75.10 13,187,422 -3.00(-3.84%)
Feb 19, 2021 80.44 80.58 77.95 78.10 9,660,900 -2.63(-3.26%)
Feb 18, 2021 80.83 81.29 79.94 80.73 5,378,955 +0.05(+0.06%)
Feb 17, 2021 80.83 81.03 79.62 80.68 8,666,777 -0.51(-0.63%)
Feb 16, 2021 83.29 83.57 80.99 81.19 8,310,747 -1.94(-2.33%)
Feb 12, 2021 84.03 84.17 82.62 83.13 5,787,100 -0.82(-0.98%)
Feb 11, 2021 84.00 84.80 83.61 83.95 4,416,320 +0.04(+0.05%)
Feb 10, 2021 84.95 84.99 83.45 83.91 6,200,758 +0.08(+0.10%)
Feb 09, 2021 83.56 84.37 83.00 83.83 5,007,993 +0.43(+0.52%)
Feb 08, 2021 84.00 84.73 83.13 83.40 6,790,244 -0.20(-0.24%)
Feb 05, 2021 83.38 84.54 83.00 83.60 5,745,700 +0.60(+0.72%)
Feb 04, 2021 83.02 83.55 82.57 83.00 6,397,508 -0.05(-0.06%)
Feb 03, 2021 83.45 83.88 82.90 83.05 5,970,210 +0.12(+0.14%)
Feb 02, 2021 82.11 84.47 82.05 82.93 6,643,915 +1.23(+1.51%)
Feb 01, 2021 82.27 83.14 80.85 81.70 5,587,760 +0.83(+1.03%)
Jan 29, 2021 81.70 82.46 80.22 80.87 13,189,600 -1.59(-1.93%)
Jan 28, 2021 80.67 83.86 80.05 82.46 8,540,469 +2.27(+2.83%)
Jan 27, 2021 84.60 84.80 79.61 80.19 16,887,810 -5.04(-5.91%)
Jan 26, 2021 86.65 87.26 84.75 85.23 12,475,791 -1.64(-1.89%)
Jan 25, 2021 84.12 87.69 84.10 86.87 13,213,641 +2.66(+3.16%)
Jan 22, 2021 83.95 84.55 83.55 84.21 6,371,700 +0.50(+0.60%)
Jan 21, 2021 84.25 84.75 83.65 83.71 9,268,511 -0.34(-0.40%)
Jan 20, 2021 82.65 85.03 82.42 84.05 8,564,532 +1.24(+1.50%)
Jan 19, 2021 82.50 83.20 81.76 82.81 8,142,157 +0.77(+0.94%)
Jan 15, 2021 82.44 83.26 81.95 82.04 10,561,500 -0.49(-0.59%)
Jan 14, 2021 81.96 82.74 81.15 82.53 8,898,086 +0.69(+0.84%)
Jan 13, 2021 80.60 82.24 80.16 81.84 8,541,795 +2.09(+2.62%)
Jan 12, 2021 79.65 80.55 78.54 79.75 7,667,479 +0.06(+0.08%)
Jan 11, 2021 80.98 81.00 78.97 79.69 7,064,300 -1.44(-1.77%)
Jan 08, 2021 79.83 81.21 79.44 81.13 8,376,200 +1.84(+2.32%)
Jan 07, 2021 79.90 80.66 78.89 79.29 8,741,220 +0.86(+1.10%)
Jan 06, 2021 76.65 79.37 75.60 78.43 12,153,535 +3.66(+4.90%)
Jan 05, 2021 74.51 75.18 74.06 74.77 7,339,310 +0.55(+0.74%)
Jan 04, 2021 77.21 77.50 73.58 74.22 9,387,591 -2.93(-3.80%)
Dec 31, 2020 77.15 77.15 77.15 3,804,785 +1.24(+1.63%)
Dec 30, 2020 75.63 76.28 75.51 75.91 3,804,785 +0.58(+0.77%)
Dec 29, 2020 75.61 75.87 75.11 75.33 3,774,947 -0.16(-0.21%)
Dec 28, 2020 75.43 75.88 75.04 75.49 3,753,159 +0.51(+0.68%)
Dec 24, 2020 74.45 75.16 74.16 74.98 1,387,500 +0.65(+0.87%)
Dec 23, 2020 75.16 75.55 74.33 74.33 4,626,365 -0.38(-0.51%)
Dec 22, 2020 74.44 75.23 73.88 74.71 5,335,319 +0.31(+0.42%)
Dec 21, 2020 73.94 74.55 72.88 74.40 7,251,403 -0.11(-0.15%)
Dec 18, 2020 75.09 75.54 73.93 74.51 13,298,300 -0.55(-0.73%)
Dec 17, 2020 75.06 76.02 74.84 75.06 9,384,153 +0.62(+0.83%)
Dec 16, 2020 75.18 75.75 74.20 74.44 7,787,270 -0.47(-0.63%)
Dec 15, 2020 73.66 75.30 73.29 74.91 6,859,429 +1.36(+1.85%)
Dec 14, 2020 74.40 75.22 73.50 73.55 5,758,441 -0.25(-0.34%)
Dec 11, 2020 73.14 73.89 73.01 73.80 6,022,400 +0.52(+0.71%)
Dec 10, 2020 73.79 74.11 72.99 73.28 6,203,369 -0.39(-0.53%)
Dec 09, 2020 73.54 73.90 72.45 73.67 6,670,897 -0.01(-0.01%)
Dec 08, 2020 72.86 74.29 72.13 73.68 8,254,913 +0.41(+0.56%)
Dec 07, 2020 72.50 73.79 72.40 73.27 6,749,892 +0.75(+1.03%)
Dec 04, 2020 73.12 73.55 71.94 72.52 7,763,700 -0.83(-1.13%)
Dec 03, 2020 74.04 74.55 73.02 73.35 7,658,968 -0.96(-1.29%)
Dec 02, 2020 74.14 74.36 72.91 74.31 5,128,767 +0.16(+0.22%)
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.