NextEra Energy (NY: NEE )

63.60 -0.19 (-0.29%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 68.47 69.05 68.09 68.11 9,866,655 +0.20(+0.30%)
May 27, 2021 68.49 68.66 67.72 67.91 11,774,725 -0.44(-0.64%)
May 26, 2021 68.28 68.66 67.97 68.35 7,964,369 +0.09(+0.14%)
May 25, 2021 68.86 68.86 68.05 68.25 7,998,742 -0.61(-0.89%)
May 24, 2021 69.56 69.66 68.76 68.87 7,259,264 -0.38(-0.55%)
May 21, 2021 69.38 70.00 68.83 69.25 9,340,981 +0.14(+0.20%)
May 20, 2021 68.03 69.56 67.90 69.11 11,608,241 +1.52(+2.24%)
May 19, 2021 66.62 67.65 66.23 67.59 9,299,617 +0.34(+0.51%)
May 18, 2021 66.75 67.60 66.31 67.25 8,808,629 +0.36(+0.54%)
May 17, 2021 67.91 68.06 66.71 66.89 11,146,349 -1.13(-1.67%)
May 14, 2021 67.91 68.51 67.71 68.02 5,854,518 +0.46(+0.67%)
May 13, 2021 67.12 68.04 66.68 67.56 5,879,559 +1.01(+1.52%)
May 12, 2021 68.37 68.52 66.52 66.55 9,774,498 -2.35(-3.42%)
May 11, 2021 68.49 68.97 67.62 68.90 11,303,073 -0.68(-0.98%)
May 10, 2021 69.16 70.44 69.08 69.58 6,677,632 +0.25(+0.36%)
May 07, 2021 69.30 70.36 69.30 69.33 6,110,553 +0.48(+0.70%)
May 06, 2021 68.84 69.02 68.19 68.85 7,598,993 +0.21(+0.31%)
May 05, 2021 69.08 70.61 68.28 68.63 11,443,457 -1.78(-2.52%)
May 04, 2021 70.89 71.08 69.55 70.41 9,865,881 -0.94(-1.32%)
May 03, 2021 72.40 72.55 71.18 71.35 6,530,225 -0.75(-1.05%)
Apr 30, 2021 71.85 72.23 71.34 72.10 8,626,174 +0.27(+0.38%)
Apr 29, 2021 71.72 72.35 71.31 71.83 5,975,655 +0.12(+0.17%)
Apr 28, 2021 71.86 72.05 71.29 71.71 5,936,095 -0.18(-0.25%)
Apr 27, 2021 72.50 72.70 71.70 71.89 6,311,314 -0.60(-0.83%)
Apr 26, 2021 72.92 73.13 72.13 72.50 7,981,245 -0.29(-0.40%)
Apr 23, 2021 72.74 73.14 72.40 72.78 6,487,744 -0.07(-0.10%)
Apr 22, 2021 72.75 73.77 72.58 72.86 8,880,914 +0.33(+0.45%)
Apr 21, 2021 75.24 75.52 72.27 72.53 9,205,042 -2.38(-3.18%)
Apr 20, 2021 74.10 75.31 74.08 74.91 7,730,722 +0.69(+0.93%)
Apr 19, 2021 75.35 75.70 74.07 74.23 8,231,750 -1.07(-1.42%)
Apr 16, 2021 75.10 75.73 74.65 75.30 16,257,898 +0.71(+0.95%)
Apr 15, 2021 73.69 74.67 73.51 74.59 5,388,250 +0.98(+1.33%)
Apr 14, 2021 73.06 73.70 72.91 73.61 4,813,949 +0.08(+0.11%)
Apr 13, 2021 71.89 73.68 71.86 73.53 6,792,330 +1.30(+1.80%)
Apr 12, 2021 72.36 72.83 71.83 72.23 6,506,479 -0.28(-0.38%)
Apr 09, 2021 72.47 72.73 72.21 72.50 5,342,260 +0.17(+0.23%)
Apr 08, 2021 72.28 72.94 72.04 72.34 8,013,403 +0.33(+0.45%)
Apr 07, 2021 72.20 72.62 71.43 72.01 7,267,991 -0.14(-0.19%)
Apr 06, 2021 71.23 72.33 70.65 72.15 7,062,983 +0.73(+1.02%)
Apr 05, 2021 71.20 72.08 71.20 71.43 7,877,862 +0.94(+1.33%)
Apr 01, 2021 70.23 71.05 70.12 70.49 7,039,846 +0.15(+0.21%)
Mar 31, 2021 69.34 70.64 69.24 70.34 10,137,230 +1.29(+1.87%)
Mar 30, 2021 68.94 69.36 68.60 69.04 6,411,069 -0.54(-0.78%)
Mar 29, 2021 68.94 69.96 68.55 69.58 9,292,111 +0.69(+1.00%)
Mar 26, 2021 68.00 68.96 67.57 68.90 10,863,502 +0.57(+0.83%)
Mar 25, 2021 68.01 68.59 67.42 68.33 7,335,231 +0.58(+0.85%)
Mar 24, 2021 68.31 68.52 67.35 67.75 15,627,267 -1.11(-1.61%)
Mar 23, 2021 66.59 69.11 66.58 68.86 11,527,185 +2.17(+3.25%)
Mar 22, 2021 65.83 67.38 65.83 66.69 10,811,687 +0.79(+1.20%)
Mar 19, 2021 66.22 67.56 65.17 65.90 24,516,434 -0.27(-0.41%)
Mar 18, 2021 67.91 67.92 65.37 66.17 15,263,056 -1.70(-2.51%)
Mar 17, 2021 69.77 69.95 67.73 67.87 11,117,477 -2.25(-3.21%)
Mar 16, 2021 69.93 71.02 69.89 70.12 7,000,400 -0.13(-0.19%)
Mar 15, 2021 70.23 70.90 69.81 70.25 7,664,299 -0.14(-0.20%)
Mar 12, 2021 69.94 70.71 68.88 70.39 6,571,376 +0.75(+1.08%)
Mar 11, 2021 69.73 70.27 69.27 69.64 7,097,421 +0.37(+0.54%)
Mar 10, 2021 68.87 69.53 67.62 69.27 8,865,080 +0.41(+0.59%)
Mar 09, 2021 67.36 69.50 67.28 68.86 10,064,976 +2.94(+4.46%)
Mar 08, 2021 66.05 67.39 65.63 65.92 13,413,979 +0.15(+0.23%)
Mar 05, 2021 66.62 66.98 63.56 65.77 16,672,620 -0.55(-0.83%)
Mar 04, 2021 67.25 67.96 65.57 66.32 12,893,128 -1.14(-1.70%)
Mar 03, 2021 70.50 70.63 67.06 67.46 12,626,089 -2.81(-4.00%)
Mar 02, 2021 71.29 71.49 70.19 70.27 9,393,104 -0.34(-0.49%)
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.