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 (%)
Apr 30, 2021 70.93 71.30 70.42 71.18 8,738,542 +0.27(+0.38%)
Apr 29, 2021 70.80 71.42 70.40 70.91 6,053,496 +0.12(+0.17%)
Apr 28, 2021 70.94 71.12 70.37 70.79 6,013,421 -0.17(-0.25%)
Apr 27, 2021 71.56 71.77 70.78 70.97 6,393,527 -0.60(-0.83%)
Apr 26, 2021 71.99 72.19 71.20 71.56 8,085,212 -0.28(-0.40%)
Apr 23, 2021 71.80 72.20 71.47 71.85 6,572,256 -0.07(-0.10%)
Apr 22, 2021 71.81 72.82 71.65 71.92 8,996,600 +0.32(+0.45%)
Apr 21, 2021 74.27 74.55 71.34 71.60 9,324,950 -2.35(-3.18%)
Apr 20, 2021 73.15 74.35 73.12 73.95 7,831,425 +0.68(+0.93%)
Apr 19, 2021 74.38 74.72 73.11 73.27 8,338,980 -1.06(-1.42%)
Apr 16, 2021 74.13 74.75 73.69 74.33 16,469,679 +0.70(+0.95%)
Apr 15, 2021 72.74 73.71 72.56 73.63 5,458,439 +0.96(+1.33%)
Apr 14, 2021 72.12 72.76 71.98 72.67 4,876,658 +0.08(+0.11%)
Apr 13, 2021 70.97 72.73 70.94 72.58 6,880,810 +1.29(+1.80%)
Apr 12, 2021 71.43 71.89 70.90 71.30 6,591,235 -0.28(-0.38%)
Apr 09, 2021 71.54 71.79 71.28 71.57 5,411,850 +0.17(+0.23%)
Apr 08, 2021 71.35 72.00 71.11 71.41 8,117,788 +0.32(+0.45%)
Apr 07, 2021 71.27 71.68 70.51 71.09 7,362,666 -0.14(-0.19%)
Apr 06, 2021 70.31 71.40 69.74 71.22 7,154,988 +0.72(+1.02%)
Apr 05, 2021 70.29 71.15 70.29 70.51 7,980,482 +0.93(+1.33%)
Apr 01, 2021 69.33 70.14 69.22 69.58 7,131,550 +0.15(+0.21%)
Mar 31, 2021 68.45 69.74 68.35 69.43 10,269,281 +1.28(+1.87%)
Mar 30, 2021 68.06 68.47 67.72 68.16 6,494,582 -0.53(-0.78%)
Mar 29, 2021 68.06 69.06 67.67 68.69 9,413,153 +0.68(+1.00%)
Mar 26, 2021 67.13 68.07 66.71 68.01 11,005,014 +0.56(+0.83%)
Mar 25, 2021 67.14 67.71 66.55 67.45 7,430,783 +0.57(+0.85%)
Mar 24, 2021 67.43 67.64 66.48 66.88 15,830,833 -1.09(-1.61%)
Mar 23, 2021 65.73 68.22 65.72 67.97 11,677,342 +2.14(+3.25%)
Mar 22, 2021 64.98 66.51 64.98 65.83 10,952,524 +0.78(+1.20%)
Mar 19, 2021 65.36 66.70 64.34 65.05 24,835,794 -0.27(-0.41%)
Mar 18, 2021 67.04 67.05 64.53 65.32 15,461,878 -1.68(-2.51%)
Mar 17, 2021 68.87 69.05 66.86 67.00 11,262,297 -2.22(-3.21%)
Mar 16, 2021 69.03 70.10 68.99 69.22 7,091,589 -0.13(-0.19%)
Mar 15, 2021 69.32 69.98 68.91 69.35 7,764,137 -0.14(-0.20%)
Mar 12, 2021 69.04 69.80 67.99 69.49 6,656,977 +0.74(+1.08%)
Mar 11, 2021 68.84 69.37 68.38 68.74 7,189,874 +0.37(+0.54%)
Mar 10, 2021 67.98 68.63 66.75 68.38 8,980,560 +0.40(+0.59%)
Mar 09, 2021 66.49 68.61 66.41 67.97 10,196,086 +2.90(+4.46%)
Mar 08, 2021 65.20 66.52 64.79 65.07 13,588,714 +0.15(+0.23%)
Mar 05, 2021 65.76 66.12 62.75 64.92 16,889,804 -0.54(-0.83%)
Mar 04, 2021 66.38 67.09 64.73 65.47 13,061,079 -1.13(-1.70%)
Mar 03, 2021 69.59 69.73 66.20 66.60 12,790,561 -2.77(-4.00%)
Mar 02, 2021 70.37 70.57 69.29 69.37 9,515,462 -0.34(-0.49%)
Mar 01, 2021 68.54 70.63 68.29 69.71 13,281,662 +2.23(+3.31%)
Feb 26, 2021 68.21 69.38 67.47 67.48 13,702,716 -0.53(-0.78%)
Feb 25, 2021 67.36 68.27 66.77 68.01 12,787,409 +0.63(+0.93%)
Feb 24, 2021 68.36 68.43 66.99 67.38 13,463,702 -0.87(-1.27%)
Feb 23, 2021 68.51 68.51 66.97 68.25 13,921,834 -0.36(-0.52%)
Feb 22, 2021 71.07 71.20 68.10 68.60 14,436,050 -2.74(-3.84%)
Feb 19, 2021 73.48 73.61 71.21 71.34 10,575,625 -2.40(-3.26%)
Feb 18, 2021 73.84 74.26 73.03 73.75 5,888,252 +0.05(+0.06%)
Feb 17, 2021 73.84 74.02 72.73 73.70 9,487,376 -0.47(-0.63%)
Feb 16, 2021 76.09 76.34 73.98 74.17 9,097,635 -1.77(-2.33%)
Feb 12, 2021 76.76 76.89 75.47 75.94 6,335,041 -0.75(-0.98%)
Feb 11, 2021 76.73 77.47 76.38 76.69 4,834,471 +0.04(+0.05%)
Feb 10, 2021 77.60 77.64 76.23 76.65 6,787,866 +0.07(+0.10%)
Feb 09, 2021 76.33 77.07 75.82 76.58 5,482,166 +0.39(+0.52%)
Feb 08, 2021 76.73 77.40 75.94 76.19 7,433,166 -0.18(-0.24%)
Feb 05, 2021 76.17 77.23 75.82 76.37 6,289,721 +0.55(+0.72%)
Feb 04, 2021 75.84 76.32 75.43 75.82 7,003,245 -0.05(-0.06%)
Feb 03, 2021 76.23 76.62 75.73 75.87 6,535,489 +0.11(+0.14%)
Feb 02, 2021 75.01 77.16 74.95 75.76 7,272,982 +1.12(+1.51%)
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.