Skip to main content

NextEra Energy (NY: NEE )

83.40 +1.11 (+1.35%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 68.23 69.40 67.48 67.49 13,699,632 -0.53(-0.78%)
Feb 25, 2021 67.37 68.28 66.78 68.02 12,784,531 +0.63(+0.93%)
Feb 24, 2021 68.37 68.45 67.00 67.40 13,460,668 -0.87(-1.27%)
Feb 23, 2021 68.53 68.53 66.98 68.26 13,918,698 -0.36(-0.52%)
Feb 22, 2021 71.09 71.21 68.12 68.62 14,432,797 -2.74(-3.84%)
Feb 19, 2021 73.50 73.63 71.22 71.36 10,573,242 -2.40(-3.26%)
Feb 18, 2021 73.86 74.28 73.04 73.76 5,886,925 +0.05(+0.06%)
Feb 17, 2021 73.86 74.04 72.75 73.72 9,485,238 -0.47(-0.63%)
Feb 16, 2021 76.10 76.36 74.00 74.18 9,095,586 -1.77(-2.33%)
Feb 12, 2021 76.78 76.91 75.49 75.96 6,333,614 -0.75(-0.98%)
Feb 11, 2021 76.75 77.48 76.40 76.71 4,833,382 +0.04(+0.05%)
Feb 10, 2021 77.62 77.66 76.25 76.67 6,786,336 +0.07(+0.10%)
Feb 09, 2021 76.35 77.09 75.84 76.60 5,480,931 +0.39(+0.52%)
Feb 08, 2021 76.75 77.42 75.96 76.20 7,431,491 -0.18(-0.24%)
Feb 05, 2021 76.19 77.25 75.84 76.39 6,288,304 +0.55(+0.72%)
Feb 04, 2021 75.86 76.34 75.45 75.84 7,001,667 -0.05(-0.06%)
Feb 03, 2021 76.25 76.64 75.75 75.88 6,534,016 +0.11(+0.14%)
Feb 02, 2021 75.02 77.18 74.97 75.77 7,271,343 +1.12(+1.51%)
Feb 01, 2021 75.17 75.97 73.87 74.65 6,115,449 +0.76(+1.03%)
Jan 29, 2021 74.65 75.34 73.30 73.89 14,435,181 -1.45(-1.93%)
Jan 28, 2021 73.71 76.62 73.14 75.34 9,347,002 +2.07(+2.83%)
Jan 27, 2021 77.30 77.48 72.75 73.27 18,482,638 -4.61(-5.91%)
Jan 26, 2021 79.17 79.73 77.44 77.88 13,653,962 -1.50(-1.89%)
Jan 25, 2021 76.86 80.12 76.84 79.37 14,461,492 +2.43(+3.16%)
Jan 22, 2021 76.71 77.25 76.34 76.94 6,973,421 +0.46(+0.60%)
Jan 21, 2021 76.98 77.44 76.43 76.49 10,143,798 -0.31(-0.40%)
Jan 20, 2021 75.52 77.69 75.30 76.80 9,373,337 +1.13(+1.50%)
Jan 19, 2021 75.38 76.02 74.71 75.66 8,911,075 +0.70(+0.94%)
Jan 15, 2021 75.33 76.08 74.88 74.96 11,558,892 -0.45(-0.59%)
Jan 14, 2021 74.89 75.60 74.15 75.41 9,738,391 +0.63(+0.84%)
Jan 13, 2021 73.65 75.14 73.24 74.78 9,348,453 +1.91(+2.62%)
Jan 12, 2021 72.78 73.60 71.76 72.87 8,391,570 +0.05(+0.08%)
Jan 11, 2021 73.99 74.01 72.16 72.81 7,731,428 -1.32(-1.78%)
Jan 08, 2021 72.94 74.20 72.59 74.13 9,167,220 +1.68(+2.32%)
Jan 07, 2021 73.01 73.70 72.08 72.45 9,566,711 +0.79(+1.10%)
Jan 06, 2021 70.04 72.52 69.08 71.66 13,301,273 +3.34(+4.89%)
Jan 05, 2021 68.08 68.69 67.67 68.32 8,032,409 +0.50(+0.74%)
Jan 04, 2021 70.55 70.81 67.23 67.82 10,274,123 -2.68(-3.80%)
Dec 31, 2020 70.49 70.49 70.49 4,164,096 +1.13(+1.63%)
Dec 30, 2020 69.10 69.70 68.99 69.36 4,164,096 +0.53(+0.77%)
Dec 29, 2020 69.09 69.32 68.63 68.83 4,131,440 -0.15(-0.21%)
Dec 28, 2020 68.92 69.33 68.56 68.98 4,107,594 +0.47(+0.68%)
Dec 24, 2020 68.03 68.67 67.76 68.51 1,518,530 +0.59(+0.87%)
Dec 23, 2020 68.67 69.03 67.92 67.92 5,063,263 -0.35(-0.51%)
Dec 22, 2020 68.02 68.74 67.51 68.26 5,839,177 +0.28(+0.42%)
Dec 21, 2020 67.56 68.12 66.59 67.98 7,936,200 -0.10(-0.15%)
Dec 18, 2020 68.61 69.02 67.55 68.08 14,554,146 -0.50(-0.73%)
Dec 17, 2020 68.58 69.46 68.38 68.58 10,270,360 +0.57(+0.83%)
Dec 16, 2020 68.69 69.21 67.80 68.02 8,522,673 -0.43(-0.63%)
Dec 15, 2020 67.30 68.80 66.97 68.45 7,507,210 +1.24(+1.85%)
Dec 14, 2020 67.98 68.73 67.16 67.20 6,302,248 -0.23(-0.34%)
Dec 11, 2020 66.83 67.51 66.71 67.43 6,591,135 +0.48(+0.71%)
Dec 10, 2020 67.42 67.72 66.69 66.96 6,789,194 -0.36(-0.53%)
Dec 09, 2020 67.19 67.52 66.20 67.31 7,300,873 -0.01(-0.01%)
Dec 08, 2020 66.57 67.88 65.91 67.32 9,034,479 +0.37(+0.56%)
Dec 07, 2020 66.24 67.42 66.15 66.95 7,387,329 +0.69(+1.03%)
Dec 04, 2020 66.81 67.20 65.73 66.26 8,496,877 -0.76(-1.13%)
Dec 03, 2020 67.65 68.12 66.72 67.02 8,382,255 -0.88(-1.29%)
Dec 02, 2020 67.74 67.94 66.62 67.90 5,613,110 +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.