Skip to main content

NextEra Energy (NY: NEE )

63.73 -0.06 (-0.09%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.09 61.37 60.48 60.81 8,310,391 -0.39(-0.64%)
Jan 30, 2020 60.28 61.27 60.09 61.20 6,978,391 +0.95(+1.57%)
Jan 29, 2020 60.48 60.49 59.88 60.26 6,625,219 -0.01(-0.02%)
Jan 28, 2020 60.48 60.99 59.79 60.27 9,111,037 -0.21(-0.35%)
Jan 27, 2020 59.54 60.71 59.47 60.48 9,569,710 +0.68(+1.15%)
Jan 24, 2020 58.28 59.87 58.08 59.79 11,369,120 +0.83(+1.40%)
Jan 23, 2020 58.80 59.57 58.80 58.97 11,260,660 +0.04(+0.07%)
Jan 22, 2020 58.71 59.13 58.42 58.93 7,790,751 +0.68(+1.17%)
Jan 21, 2020 57.60 58.34 57.32 58.24 12,665,214 +0.79(+1.38%)
Jan 17, 2020 57.22 57.53 57.00 57.45 10,314,112 +0.26(+0.45%)
Jan 16, 2020 56.88 57.21 56.76 57.20 8,726,657 +0.16(+0.27%)
Jan 15, 2020 56.36 57.18 56.35 57.04 7,048,876 +0.87(+1.55%)
Jan 14, 2020 55.83 56.18 55.73 56.17 9,099,940 +0.30(+0.54%)
Jan 13, 2020 55.11 55.96 55.11 55.87 6,483,296 +0.65(+1.17%)
Jan 10, 2020 55.28 55.48 55.14 55.22 5,651,260 +0.10(+0.19%)
Jan 09, 2020 54.56 55.28 54.53 55.12 7,672,394 +0.43(+0.78%)
Jan 08, 2020 54.79 55.08 54.64 54.69 6,545,459 -0.02(-0.05%)
Jan 07, 2020 54.57 54.92 54.45 54.71 7,429,151 -0.05(-0.09%)
Jan 06, 2020 54.57 55.00 54.51 54.76 6,085,326 +0.27(+0.50%)
Jan 03, 2020 54.10 54.72 53.99 54.49 7,825,229 +0.39(+0.71%)
Jan 02, 2020 54.86 55.25 53.95 54.10 8,694,058 -0.80(-1.46%)
Dec 31, 2019 54.77 55.00 54.40 54.90 7,618,814 +0.20(+0.36%)
Dec 30, 2019 54.80 54.92 54.48 54.71 4,906,959 -0.28(-0.50%)
Dec 27, 2019 54.93 55.04 54.76 54.98 4,762,531 +0.12(+0.23%)
Dec 26, 2019 54.47 54.86 54.43 54.86 6,409,935 +0.33(+0.60%)
Dec 24, 2019 54.17 54.53 53.92 54.53 3,020,356 +0.39(+0.72%)
Dec 23, 2019 55.05 55.09 54.04 54.14 10,447,462 -0.89(-1.62%)
Dec 20, 2019 55.34 55.55 54.46 55.03 17,860,152 +0.47(+0.86%)
Dec 19, 2019 54.45 54.65 54.29 54.56 7,589,347 +0.08(+0.15%)
Dec 18, 2019 54.58 54.64 54.13 54.48 9,466,670 +0.11(+0.20%)
Dec 17, 2019 54.29 54.62 54.15 54.37 11,438,829 +0.08(+0.15%)
Dec 16, 2019 53.79 54.30 53.60 54.29 15,751,121 +0.57(+1.06%)
Dec 13, 2019 52.88 53.82 52.78 53.72 9,201,326 +0.69(+1.30%)
Dec 12, 2019 53.40 53.55 52.78 53.03 7,685,705 -0.43(-0.80%)
Dec 11, 2019 53.28 53.48 53.04 53.46 6,850,515 +0.30(+0.57%)
Dec 10, 2019 53.14 53.27 53.01 53.16 4,791,685 +0.04(+0.08%)
Dec 09, 2019 53.27 53.27 53.02 53.12 5,028,188 -0.03(-0.05%)
Dec 06, 2019 53.15 53.38 52.94 53.14 6,831,969 -0.04(-0.07%)
Dec 05, 2019 52.85 53.23 52.83 53.18 7,071,463 +0.07(+0.13%)
Dec 04, 2019 52.52 53.16 52.49 53.11 7,386,691 +0.46(+0.87%)
Dec 03, 2019 52.62 52.79 52.46 52.65 10,586,249 +0.22(+0.42%)
Dec 02, 2019 52.99 52.99 52.39 52.43 7,848,742 -0.58(-1.10%)
Nov 29, 2019 53.19 53.45 52.88 53.01 3,922,758 +0.17(+0.32%)
Nov 27, 2019 52.90 53.01 52.73 52.84 9,465,078 -0.14(-0.26%)
Nov 26, 2019 52.58 53.05 52.55 52.98 17,423,174 +0.53(+1.01%)
Nov 25, 2019 52.74 52.90 52.27 52.45 8,265,525 -0.19(-0.35%)
Nov 22, 2019 53.09 53.26 52.26 52.63 5,560,438 -0.40(-0.75%)
Nov 21, 2019 53.16 53.28 52.80 53.03 5,531,647 -0.02(-0.03%)
Nov 20, 2019 52.62 53.39 52.48 53.05 9,429,422 +0.58(+1.10%)
Nov 19, 2019 52.34 52.85 52.12 52.47 7,230,406 +0.11(+0.22%)
Nov 18, 2019 52.32 52.87 52.26 52.36 7,772,589 +0.17(+0.32%)
Nov 15, 2019 51.96 52.22 51.50 52.19 8,183,689 +0.35(+0.67%)
Nov 14, 2019 51.42 51.90 51.33 51.84 7,016,595 +0.44(+0.86%)
Nov 13, 2019 50.72 51.46 50.72 51.40 7,999,285 +1.06(+2.10%)
Nov 12, 2019 50.11 50.52 50.09 50.34 6,427,774 +0.23(+0.45%)
Nov 11, 2019 50.15 50.40 50.00 50.12 6,809,710 +0.03(+0.06%)
Nov 08, 2019 50.31 50.67 49.85 50.08 7,129,688 -0.23(-0.45%)
Nov 07, 2019 51.11 51.11 49.76 50.31 13,827,206 -0.99(-1.93%)
Nov 06, 2019 51.31 51.53 51.10 51.30 7,733,590 +0.09(+0.17%)
Nov 05, 2019 51.29 51.71 50.68 51.22 10,533,595 -0.56(-1.08%)
Nov 04, 2019 53.05 53.05 51.46 51.78 14,918,209 -1.38(-2.59%)
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.