NextEra Energy (NY: NEE )

79.25 +0.16 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 77.29 79.44 77.13 78.99 16,517,970 +1.81(+2.34%)
May 30, 2024 75.88 77.26 75.63 77.19 22,089,546 +1.49(+1.97%)
May 29, 2024 75.79 75.91 75.18 75.70 7,005,437 -0.84(-1.10%)
May 28, 2024 75.64 77.25 75.35 76.54 12,159,307 +0.91(+1.20%)
May 24, 2024 74.45 76.11 74.29 75.63 7,699,905 +1.27(+1.71%)
May 23, 2024 74.99 74.99 73.66 74.35 9,215,606 -0.99(-1.31%)
May 22, 2024 75.43 76.19 75.18 75.34 8,887,422 -0.62(-0.82%)
May 21, 2024 74.90 75.97 74.48 75.96 6,503,425 +1.07(+1.42%)
May 20, 2024 75.02 75.21 74.60 74.90 7,272,985 -0.22(-0.29%)
May 17, 2024 75.37 75.57 74.57 75.11 9,940,960 -0.32(-0.42%)
May 16, 2024 76.07 76.42 75.08 75.43 10,606,255 -0.63(-0.83%)
May 15, 2024 75.00 76.20 75.00 76.06 12,662,921 +1.61(+2.16%)
May 14, 2024 73.98 74.64 73.70 74.45 8,282,307 +0.83(+1.13%)
May 13, 2024 73.19 73.71 72.65 73.62 7,810,422 +0.78(+1.07%)
May 10, 2024 73.91 74.25 72.71 72.84 12,203,348 -0.78(-1.06%)
May 09, 2024 72.06 73.77 71.65 73.62 16,894,068 +1.71(+2.37%)
May 08, 2024 70.78 71.95 70.56 71.92 10,043,456 +0.89(+1.25%)
May 07, 2024 70.77 71.12 70.40 71.03 13,798,070 +0.69(+0.98%)
May 06, 2024 69.46 70.39 69.36 70.34 14,223,574 +1.10(+1.58%)
May 03, 2024 68.99 69.38 68.42 69.24 12,852,409 +1.27(+1.87%)
May 02, 2024 68.00 68.13 66.80 67.97 10,957,672 +0.24(+0.35%)
May 01, 2024 66.01 67.98 65.88 67.73 14,174,015 +1.62(+2.45%)
Apr 30, 2024 66.04 66.62 65.42 66.11 10,173,016 -0.44(-0.67%)
Apr 29, 2024 66.15 67.04 66.10 66.56 10,037,444 +1.41(+2.17%)
Apr 26, 2024 66.36 66.44 64.91 65.14 10,112,515 -0.90(-1.36%)
Apr 25, 2024 65.15 66.26 64.67 66.04 11,566,815 +0.34(+0.51%)
Apr 24, 2024 65.06 66.24 64.38 65.71 12,306,984 +0.36(+0.54%)
Apr 23, 2024 64.40 66.31 64.26 65.35 14,535,279 +0.88(+1.36%)
Apr 22, 2024 63.76 64.64 63.10 64.47 14,937,064 +1.00(+1.57%)
Apr 19, 2024 63.40 64.07 62.83 63.48 13,593,834 +0.29(+0.45%)
Apr 18, 2024 63.03 63.56 62.32 63.19 10,266,603 +0.22(+0.34%)
Apr 17, 2024 61.44 63.10 61.13 62.97 15,856,841 +2.06(+3.39%)
Apr 16, 2024 61.69 61.78 60.52 60.91 11,743,548 -1.04(-1.67%)
Apr 15, 2024 62.71 63.50 61.50 61.94 11,291,876 -0.33(-0.52%)
Apr 12, 2024 63.30 63.48 62.14 62.27 9,156,987 -0.85(-1.35%)
Apr 11, 2024 63.80 63.96 62.50 63.12 13,805,853 -0.07(-0.11%)
Apr 10, 2024 62.69 63.42 62.19 63.19 10,944,370 -1.35(-2.10%)
Apr 09, 2024 64.31 65.01 63.96 64.54 9,307,667 +0.51(+0.80%)
Apr 08, 2024 63.33 64.09 63.11 64.03 8,159,366 +0.67(+1.06%)
Apr 05, 2024 62.24 63.53 62.09 63.36 10,411,677 +0.44(+0.71%)
Apr 04, 2024 62.54 63.15 62.16 62.91 10,867,911 +1.16(+1.89%)
Apr 03, 2024 61.89 62.18 61.06 61.75 10,688,087 -0.33(-0.52%)
Apr 02, 2024 62.46 62.53 61.56 62.07 10,033,891 -0.49(-0.79%)
Apr 01, 2024 63.09 63.22 61.95 62.57 13,304,136 -0.52(-0.83%)
Mar 28, 2024 62.85 63.17 62.58 63.09 12,998,145 +0.12(+0.19%)
Mar 27, 2024 61.36 63.04 61.22 62.97 13,647,533 +2.33(+3.84%)
Mar 26, 2024 61.82 62.10 60.51 60.64 14,008,847 -1.16(-1.88%)
Mar 25, 2024 61.20 61.84 60.62 61.81 11,634,276 +0.82(+1.34%)
Mar 22, 2024 61.42 61.69 60.93 60.99 10,176,907 +0.41(+0.68%)
Mar 21, 2024 61.40 62.57 60.50 60.57 19,233,702 -0.83(-1.35%)
Mar 20, 2024 60.66 61.61 60.57 61.40 14,758,106 +0.92(+1.52%)
Mar 19, 2024 59.61 60.60 59.49 60.48 11,588,906 +1.09(+1.83%)
Mar 18, 2024 59.31 60.35 58.68 59.40 17,293,924 +0.09(+0.15%)
Mar 15, 2024 58.44 59.36 58.12 59.31 32,846,024 +0.53(+0.91%)
Mar 14, 2024 58.44 59.47 58.35 58.78 17,216,630 +0.00(+0.00%)
Mar 13, 2024 58.24 59.60 58.19 58.78 17,722,346 +2.36(+4.18%)
Mar 12, 2024 56.93 57.26 55.82 56.42 9,758,367 -0.71(-1.24%)
Mar 11, 2024 56.83 57.39 56.16 57.13 9,859,343 +0.06(+0.10%)
Mar 08, 2024 55.99 57.41 55.59 57.07 12,901,138 +1.54(+2.77%)
Mar 07, 2024 55.36 55.75 54.82 55.53 10,358,209 +0.71(+1.30%)
Mar 06, 2024 55.26 56.18 54.55 54.82 11,218,635 +0.13(+0.23%)
Mar 05, 2024 54.29 55.78 54.24 54.69 16,230,237 +0.42(+0.78%)
Mar 04, 2024 54.08 54.36 53.26 54.26 11,822,512 -0.24(-0.43%)
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.