NextEra Energy (NY: NEE )

84.28 -0.69 (-0.81%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 79.93 80.20 78.79 79.15 8,401,013 -1.01(-1.26%)
Oct 28, 2021 78.77 80.23 78.59 80.16 7,090,655 +1.31(+1.66%)
Oct 27, 2021 79.78 80.03 78.62 78.85 4,696,986 -0.43(-0.54%)
Oct 26, 2021 78.30 79.28 7,515,964 +1.09(+1.40%)
Oct 25, 2021 78.29 78.67 77.85 78.19 4,298,217 -0.12(-0.15%)
Oct 22, 2021 77.89 78.46 77.68 78.31 5,101,920 +0.57(+0.73%)
Oct 21, 2021 78.11 78.57 77.66 77.74 5,350,537 -0.10(-0.13%)
Oct 20, 2021 76.76 78.53 76.41 77.84 7,484,656 +1.75(+2.30%)
Oct 19, 2021 75.80 76.20 75.34 76.09 6,163,635 +0.96(+1.28%)
Oct 18, 2021 75.45 75.75 74.91 75.13 5,326,946 -0.63(-0.83%)
Oct 15, 2021 76.01 76.48 75.32 75.76 15,776,781 +0.19(+0.26%)
Oct 14, 2021 74.54 75.92 74.40 75.56 6,992,441 +1.18(+1.58%)
Oct 13, 2021 73.32 74.55 72.90 74.38 6,751,578 +1.22(+1.67%)
Oct 12, 2021 72.44 73.45 71.95 73.16 8,399,472 +0.96(+1.34%)
Oct 11, 2021 73.46 73.61 72.11 72.19 9,483,833 -2.21(-2.97%)
Oct 08, 2021 75.14 75.16 74.35 74.40 3,873,639 -0.66(-0.88%)
Oct 07, 2021 75.58 76.62 74.94 75.06 6,202,406 -0.24(-0.32%)
Oct 06, 2021 73.52 75.40 72.95 75.30 7,412,713 +1.58(+2.14%)
Oct 05, 2021 73.68 74.11 73.36 73.72 5,858,899 +0.11(+0.15%)
Oct 04, 2021 73.33 74.14 72.82 73.61 6,497,214 +0.14(+0.19%)
Oct 01, 2021 73.30 73.83 72.37 73.47 8,583,427 +0.64(+0.88%)
Sep 30, 2021 73.13 73.66 72.26 72.83 10,982,702 +0.16(+0.22%)
Sep 29, 2021 72.00 73.31 71.84 72.68 8,081,239 +1.00(+1.40%)
Sep 28, 2021 72.80 72.90 71.43 71.67 9,980,409 -1.38(-1.89%)
Sep 27, 2021 74.22 74.94 72.86 73.06 9,272,061 -1.80(-2.40%)
Sep 24, 2021 75.36 75.81 74.66 74.86 6,591,410 -0.53(-0.70%)
Sep 23, 2021 76.23 76.41 75.26 75.38 6,915,080 -0.58(-0.77%)
Sep 22, 2021 76.15 76.91 75.66 75.97 6,120,811 -0.02(-0.02%)
Sep 21, 2021 76.00 76.86 75.81 75.99 6,954,313 +0.21(+0.28%)
Sep 20, 2021 75.64 76.56 74.82 75.77 9,696,418 +0.05(+0.06%)
Sep 17, 2021 77.36 77.85 75.64 75.73 16,600,439 -2.19(-2.81%)
Sep 16, 2021 78.36 78.82 77.60 77.92 5,800,729 -0.57(-0.72%)
Sep 15, 2021 78.22 78.97 77.97 78.48 6,152,599 -0.03(-0.04%)
Sep 14, 2021 78.65 79.02 78.33 78.51 5,021,963 +0.06(+0.07%)
Sep 13, 2021 79.67 79.72 78.27 78.46 7,005,433 -0.32(-0.41%)
Sep 10, 2021 79.74 79.74 78.48 78.78 5,952,123 -0.84(-1.06%)
Sep 09, 2021 80.04 80.39 79.54 79.62 4,428,973 -0.56(-0.69%)
Sep 08, 2021 78.96 80.67 78.65 80.18 6,732,583 +1.31(+1.66%)
Sep 07, 2021 79.25 79.25 78.35 78.87 7,321,521 -0.61(-0.77%)
Sep 03, 2021 79.55 80.06 79.20 79.48 4,982,484 -0.73(-0.91%)
Sep 02, 2021 79.23 80.25 79.23 80.22 5,629,718 +1.06(+1.34%)
Sep 01, 2021 78.06 79.55 77.97 79.16 6,319,946 +1.25(+1.61%)
Aug 31, 2021 77.75 78.33 77.46 77.91 7,378,355 +0.04(+0.05%)
Aug 30, 2021 77.23 78.15 77.00 77.87 6,470,211 +0.50(+0.65%)
Aug 27, 2021 77.86 78.09 77.31 77.37 6,440,765 -0.37(-0.48%)
Aug 26, 2021 78.02 78.09 77.61 77.74 5,706,896 -0.31(-0.40%)
Aug 25, 2021 77.69 78.36 77.17 78.05 6,422,539 +0.36(+0.46%)
Aug 24, 2021 77.77 78.01 77.02 77.69 6,266,051 -0.24(-0.31%)
Aug 23, 2021 79.23 79.48 77.57 77.93 9,620,701 -1.74(-2.18%)
Aug 20, 2021 78.06 79.81 77.58 79.67 8,219,634 +1.60(+2.05%)
Aug 19, 2021 77.53 78.58 77.49 78.07 7,546,442 +0.12(+0.15%)
Aug 18, 2021 77.77 78.45 77.46 77.95 10,301,214 +0.42(+0.55%)
Aug 17, 2021 77.19 77.56 76.75 77.53 5,717,201 +0.01(+0.01%)
Aug 16, 2021 77.05 77.96 76.77 77.52 9,292,034 +0.46(+0.60%)
Aug 13, 2021 76.87 77.14 76.48 77.05 4,331,594 +0.42(+0.54%)
Aug 12, 2021 75.73 76.75 75.56 76.64 7,324,142 +0.58(+0.76%)
Aug 11, 2021 74.92 77.02 74.76 76.06 10,201,075 +1.70(+2.28%)
Aug 10, 2021 74.50 74.62 74.05 74.36 4,880,399 -0.03(-0.04%)
Aug 09, 2021 74.76 74.92 73.98 74.39 6,088,270 -0.05(-0.06%)
Aug 06, 2021 74.32 74.79 73.92 74.43 5,019,180 +0.11(+0.15%)
Aug 05, 2021 73.67 74.44 73.43 74.32 6,809,329 +0.57(+0.78%)
Aug 04, 2021 73.28 73.87 72.73 73.75 9,305,083 +0.42(+0.57%)
Aug 03, 2021 72.71 73.73 72.36 73.33 6,768,104 +0.56(+0.77%)
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.