Skip to main content

NextEra Energy (NY: NEE )

84.28 -0.69 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 75.15 75.95 73.86 74.63 6,116,827 +0.76(+1.03%)
Jan 29, 2021 74.63 75.33 73.28 73.88 14,438,434 -1.45(-1.93%)
Jan 28, 2021 73.69 76.61 73.13 75.33 9,349,108 +2.07(+2.83%)
Jan 27, 2021 77.28 77.47 72.73 73.25 18,486,802 -4.60(-5.91%)
Jan 26, 2021 79.16 79.71 77.42 77.86 13,657,039 -1.50(-1.89%)
Jan 25, 2021 76.84 80.11 76.83 79.36 14,464,751 +2.43(+3.16%)
Jan 22, 2021 76.69 77.23 76.32 76.93 6,974,993 +0.46(+0.60%)
Jan 21, 2021 76.96 77.42 76.41 76.47 10,146,084 -0.31(-0.40%)
Jan 20, 2021 75.50 77.68 75.29 76.78 9,375,450 +1.13(+1.50%)
Jan 19, 2021 75.36 76.00 74.69 75.65 8,913,083 +0.70(+0.94%)
Jan 15, 2021 75.31 76.06 74.86 74.94 11,561,497 -0.45(-0.59%)
Jan 14, 2021 74.87 75.58 74.13 75.39 9,740,586 +0.63(+0.84%)
Jan 13, 2021 73.63 75.13 73.23 74.76 9,350,560 +1.91(+2.62%)
Jan 12, 2021 72.76 73.58 71.75 72.85 8,393,461 +0.05(+0.08%)
Jan 11, 2021 73.98 73.99 72.14 72.80 7,733,171 -1.32(-1.77%)
Jan 08, 2021 72.93 74.19 72.57 74.11 9,169,286 +1.68(+2.32%)
Jan 07, 2021 72.99 73.68 72.07 72.43 9,568,867 +0.79(+1.10%)
Jan 06, 2021 70.02 72.50 69.06 71.65 13,304,271 +3.34(+4.89%)
Jan 05, 2021 68.07 68.68 67.65 68.30 8,034,219 +0.50(+0.74%)
Jan 04, 2021 70.53 70.80 67.22 67.80 10,276,439 -2.68(-3.80%)
Dec 31, 2020 70.48 70.48 70.48 4,165,034 +1.13(+1.63%)
Dec 30, 2020 69.09 69.68 68.98 69.34 4,165,034 +0.53(+0.77%)
Dec 29, 2020 69.07 69.31 68.61 68.81 4,132,371 -0.15(-0.21%)
Dec 28, 2020 68.91 69.32 68.55 68.96 4,108,520 +0.47(+0.68%)
Dec 24, 2020 68.01 68.66 67.75 68.49 1,518,873 +0.59(+0.87%)
Dec 23, 2020 68.66 69.02 67.90 67.90 5,064,404 -0.35(-0.51%)
Dec 22, 2020 68.00 68.72 67.49 68.25 5,840,493 +0.28(+0.42%)
Dec 21, 2020 67.54 68.10 66.58 67.96 7,937,989 -0.10(-0.15%)
Dec 18, 2020 68.60 69.00 67.54 68.07 14,557,426 -0.50(-0.73%)
Dec 17, 2020 68.57 69.44 68.37 68.57 10,272,675 +0.57(+0.83%)
Dec 16, 2020 68.68 69.20 67.78 68.00 8,524,594 -0.43(-0.63%)
Dec 15, 2020 67.29 68.79 66.95 68.43 7,508,902 +1.24(+1.85%)
Dec 14, 2020 67.96 68.71 67.14 67.19 6,303,669 -0.23(-0.34%)
Dec 11, 2020 66.81 67.50 66.70 67.42 6,592,620 +0.48(+0.71%)
Dec 10, 2020 67.41 67.70 66.68 66.94 6,790,724 -0.36(-0.53%)
Dec 09, 2020 67.18 67.51 66.18 67.30 7,302,519 -0.01(-0.01%)
Dec 08, 2020 66.56 67.86 65.89 67.31 9,036,515 +0.37(+0.56%)
Dec 07, 2020 66.23 67.41 66.14 66.93 7,388,993 +0.69(+1.03%)
Dec 04, 2020 66.80 67.19 65.72 66.25 8,498,792 -0.76(-1.13%)
Dec 03, 2020 67.64 68.10 66.70 67.01 8,384,144 -0.88(-1.29%)
Dec 02, 2020 67.73 67.93 66.60 67.88 5,614,375 +0.15(+0.22%)
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.