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 (%)
Jul 29, 2022 79.60 80.45 79.42 79.59 12,182,497 -0.05(-0.06%)
Jul 28, 2022 79.89 81.26 79.40 79.63 14,395,940 +3.92(+5.18%)
Jul 27, 2022 75.39 76.09 74.93 75.72 6,434,445 +0.44(+0.59%)
Jul 26, 2022 75.87 75.94 74.59 75.27 7,156,163 -1.01(-1.32%)
Jul 25, 2022 75.36 76.34 74.87 76.28 5,345,041 +0.69(+0.91%)
Jul 22, 2022 75.48 77.05 74.66 75.59 12,226,640 +1.30(+1.75%)
Jul 21, 2022 74.15 74.38 73.60 74.29 8,330,971 +0.52(+0.70%)
Jul 20, 2022 74.57 74.79 73.34 73.78 6,710,322 -0.57(-0.77%)
Jul 19, 2022 73.60 74.73 73.40 74.35 6,798,359 +1.34(+1.83%)
Jul 18, 2022 73.79 74.10 73.00 73.01 7,129,538 -1.13(-1.52%)
Jul 15, 2022 73.71 74.28 71.90 74.14 9,321,568 -1.34(-1.77%)
Jul 14, 2022 74.14 75.69 73.96 75.48 6,501,641 -0.12(-0.16%)
Jul 13, 2022 74.77 76.58 74.48 75.60 8,017,662 +0.29(+0.39%)
Jul 12, 2022 75.88 76.21 74.91 75.31 8,019,367 -0.69(-0.90%)
Jul 11, 2022 75.36 76.28 75.09 76.00 6,476,218 +0.41(+0.54%)
Jul 08, 2022 75.08 75.76 74.80 75.59 6,061,743 -0.12(-0.16%)
Jul 07, 2022 75.20 75.90 75.18 75.72 5,836,830 +0.76(+1.02%)
Jul 06, 2022 75.08 75.55 74.04 74.95 8,406,256 +0.43(+0.58%)
Jul 05, 2022 75.83 76.04 73.06 74.52 11,988,105 -1.37(-1.80%)
Jul 01, 2022 73.79 75.96 73.56 75.89 8,210,394 +2.92(+4.00%)
Jun 30, 2022 71.08 73.70 70.95 72.97 9,430,394 +1.38(+1.92%)
Jun 29, 2022 71.68 72.10 70.89 71.59 7,518,411 -0.41(-0.58%)
Jun 28, 2022 73.39 73.79 71.81 72.00 6,519,035 -1.37(-1.86%)
Jun 27, 2022 73.22 73.64 72.87 73.37 6,961,091 -0.12(-0.17%)
Jun 24, 2022 72.84 73.60 72.18 73.49 9,894,674 +0.77(+1.06%)
Jun 23, 2022 71.16 72.91 70.95 72.72 13,272,614 +2.36(+3.36%)
Jun 22, 2022 68.01 71.17 67.68 70.36 13,468,813 +1.85(+2.69%)
Jun 21, 2022 66.69 69.14 66.69 68.51 8,994,028 +1.81(+2.71%)
Jun 17, 2022 66.54 68.53 66.54 66.70 16,899,506 -0.06(-0.08%)
Jun 16, 2022 68.49 68.84 66.05 66.76 13,513,221 -3.13(-4.47%)
Jun 15, 2022 68.26 71.17 68.02 69.89 12,829,649 +2.55(+3.79%)
Jun 14, 2022 68.11 68.88 66.19 67.33 12,160,067 -0.88(-1.28%)
Jun 13, 2022 70.25 70.42 67.78 68.21 12,643,949 -3.30(-4.61%)
Jun 10, 2022 72.11 72.44 71.37 71.51 9,128,386 -1.35(-1.85%)
Jun 09, 2022 73.70 74.29 72.81 72.85 8,869,398 -1.08(-1.47%)
Jun 08, 2022 74.40 74.96 73.70 73.94 5,518,165 -1.22(-1.62%)
Jun 07, 2022 75.13 75.53 73.74 75.15 7,861,712 -0.39(-0.51%)
Jun 06, 2022 76.48 76.76 75.43 75.54 13,499,434 +1.41(+1.91%)
Jun 03, 2022 73.56 74.36 73.29 74.12 9,866,174 +0.16(+0.22%)
Jun 02, 2022 72.01 74.09 71.59 73.96 10,234,169 +2.21(+3.09%)
Jun 01, 2022 71.36 72.18 70.96 71.75 8,486,500 +0.45(+0.63%)
May 31, 2022 72.33 72.48 70.76 71.30 32,007,362 -1.64(-2.25%)
May 27, 2022 70.17 72.96 69.87 72.94 10,016,510 +2.65(+3.77%)
May 26, 2022 70.30 70.95 70.03 70.29 10,179,002 +0.23(+0.33%)
May 25, 2022 70.36 70.39 68.93 70.05 11,949,404 +0.11(+0.16%)
May 24, 2022 68.01 70.17 67.60 69.94 11,996,304 +1.99(+2.92%)
May 23, 2022 67.26 67.99 66.93 67.95 11,080,683 +1.25(+1.87%)
May 20, 2022 66.41 67.02 65.55 66.71 10,405,247 +0.71(+1.08%)
May 19, 2022 66.59 66.59 65.12 66.00 10,242,548 -0.51(-0.76%)
May 18, 2022 67.24 67.67 66.23 66.50 11,014,709 -0.96(-1.42%)
May 17, 2022 66.41 67.47 65.69 67.46 9,521,569 +1.78(+2.71%)
May 16, 2022 65.23 66.24 65.00 65.68 7,835,923 +0.30(+0.46%)
May 13, 2022 65.03 65.74 64.19 65.38 8,552,668 +1.21(+1.88%)
May 12, 2022 65.18 66.02 62.96 64.17 16,403,599 -1.58(-2.41%)
May 11, 2022 65.24 66.83 65.13 65.75 11,881,850 +0.20(+0.30%)
May 10, 2022 66.50 67.19 64.37 65.56 15,728,371 -0.67(-1.02%)
May 09, 2022 67.25 67.51 65.81 66.23 11,231,940 -1.65(-2.43%)
May 06, 2022 66.75 68.24 66.58 67.88 9,998,320 +0.59(+0.88%)
May 05, 2022 68.09 68.35 66.69 67.29 11,084,592 -1.14(-1.67%)
May 04, 2022 67.44 68.68 66.25 68.43 11,593,936 +2.15(+3.25%)
May 03, 2022 65.57 67.00 65.16 66.28 11,124,821 +0.83(+1.27%)
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.