Skip to main content

NextEra Energy (NY: NEE )

63.58 -0.21 (-0.33%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 74.08 74.62 73.20 73.78 10,841,479 +0.16(+0.22%)
Sep 29, 2021 72.94 74.26 72.78 73.62 7,977,324 +1.01(+1.40%)
Sep 28, 2021 73.75 73.85 72.36 72.61 9,852,074 -1.40(-1.89%)
Sep 27, 2021 75.18 75.91 73.81 74.01 9,152,835 -1.82(-2.40%)
Sep 24, 2021 76.34 76.80 75.63 75.83 6,506,653 -0.54(-0.70%)
Sep 23, 2021 77.22 77.41 76.24 76.37 6,826,161 -0.59(-0.77%)
Sep 22, 2021 77.14 77.91 76.65 76.96 6,042,105 -0.02(-0.02%)
Sep 21, 2021 76.99 77.86 76.80 76.98 6,864,889 +0.22(+0.28%)
Sep 20, 2021 76.62 77.56 75.79 76.76 9,571,734 +0.05(+0.06%)
Sep 17, 2021 78.37 78.87 76.63 76.71 16,386,979 -2.22(-2.81%)
Sep 16, 2021 79.38 79.84 78.61 78.93 5,726,139 -0.57(-0.72%)
Sep 15, 2021 79.24 80.00 78.99 79.51 6,073,485 -0.03(-0.04%)
Sep 14, 2021 79.67 80.05 79.36 79.53 4,957,387 +0.06(+0.07%)
Sep 13, 2021 80.71 80.76 79.29 79.48 6,915,352 -0.33(-0.41%)
Sep 10, 2021 80.78 80.78 79.50 79.81 5,875,586 -0.86(-1.06%)
Sep 09, 2021 81.08 81.44 80.58 80.66 4,372,022 -0.56(-0.69%)
Sep 08, 2021 79.98 81.72 79.67 81.22 6,646,010 +1.32(+1.66%)
Sep 07, 2021 80.29 80.29 79.37 79.90 7,227,375 -0.62(-0.77%)
Sep 03, 2021 80.59 81.10 80.23 80.52 4,918,416 -0.74(-0.91%)
Sep 02, 2021 80.27 81.29 80.27 81.26 5,557,327 +1.07(+1.34%)
Sep 01, 2021 79.07 80.59 78.99 80.19 6,238,680 +1.27(+1.61%)
Aug 31, 2021 78.76 79.35 78.47 78.92 7,283,479 +0.04(+0.05%)
Aug 30, 2021 78.24 79.17 78.00 78.89 6,387,013 +0.51(+0.65%)
Aug 27, 2021 78.88 79.11 78.31 78.38 6,357,945 -0.38(-0.48%)
Aug 26, 2021 79.04 79.11 78.62 78.75 5,633,513 -0.31(-0.40%)
Aug 25, 2021 78.70 79.38 78.18 79.07 6,339,953 +0.36(+0.46%)
Aug 24, 2021 78.79 79.02 78.02 78.70 6,185,477 -0.24(-0.31%)
Aug 23, 2021 80.27 80.52 78.58 78.95 9,496,991 -1.76(-2.18%)
Aug 20, 2021 79.08 80.85 78.59 80.71 8,113,940 +1.62(+2.05%)
Aug 19, 2021 78.54 79.60 78.50 79.09 7,449,404 +0.12(+0.15%)
Aug 18, 2021 78.79 79.47 78.47 78.97 10,168,753 +0.43(+0.55%)
Aug 17, 2021 78.20 78.57 77.75 78.54 5,643,685 +0.01(+0.01%)
Aug 16, 2021 78.06 78.97 77.77 78.53 9,172,550 +0.47(+0.60%)
Aug 13, 2021 77.87 78.15 77.48 78.06 4,275,895 +0.42(+0.54%)
Aug 12, 2021 76.72 77.75 76.54 77.64 7,229,963 +0.59(+0.76%)
Aug 11, 2021 75.90 78.02 75.74 77.05 10,069,902 +1.72(+2.28%)
Aug 10, 2021 75.47 75.59 75.02 75.33 4,817,643 -0.03(-0.04%)
Aug 09, 2021 75.73 75.90 74.94 75.36 6,009,983 -0.05(-0.06%)
Aug 06, 2021 75.29 75.77 74.89 75.40 4,954,639 +0.11(+0.15%)
Aug 05, 2021 74.63 75.41 74.39 75.29 6,721,770 +0.58(+0.78%)
Aug 04, 2021 74.23 74.83 73.68 74.71 9,185,431 +0.42(+0.57%)
Aug 03, 2021 73.66 74.69 73.31 74.29 6,681,075 +0.57(+0.77%)
Aug 02, 2021 73.40 73.81 73.08 73.72 8,039,938 +0.85(+1.17%)
Jul 30, 2021 72.94 73.76 72.72 72.87 5,868,382 -0.24(-0.33%)
Jul 29, 2021 72.96 73.33 72.60 73.11 4,428,009 +0.29(+0.40%)
Jul 28, 2021 72.86 73.27 72.23 72.82 5,534,274 -0.01(-0.01%)
Jul 27, 2021 71.91 72.94 71.19 72.83 8,116,649 +0.89(+1.24%)
Jul 26, 2021 71.83 72.16 71.50 71.94 6,429,454 -0.27(-0.38%)
Jul 23, 2021 71.59 72.41 71.01 72.21 5,295,990 +1.01(+1.42%)
Jul 22, 2021 71.08 71.70 70.99 71.20 5,916,481 +0.22(+0.32%)
Jul 21, 2021 72.18 72.29 70.91 70.98 9,561,081 -1.21(-1.67%)
Jul 20, 2021 72.04 72.68 71.89 72.18 7,015,675 +0.17(+0.23%)
Jul 19, 2021 72.60 73.32 71.11 72.02 10,575,710 -0.87(-1.19%)
Jul 16, 2021 71.90 73.29 71.90 72.89 9,715,711 +1.03(+1.43%)
Jul 15, 2021 70.77 71.91 70.33 71.86 8,165,060 +1.05(+1.48%)
Jul 14, 2021 70.15 71.25 69.82 70.81 7,436,614 +0.79(+1.12%)
Jul 13, 2021 70.25 70.87 69.81 70.02 5,522,641 -0.22(-0.31%)
Jul 12, 2021 70.34 70.61 69.57 70.24 6,164,915 +0.09(+0.13%)
Jul 09, 2021 70.15 70.55 69.48 70.14 5,979,135 -0.13(-0.19%)
Jul 08, 2021 69.80 71.11 69.61 70.28 6,294,731 -0.19(-0.27%)
Jul 07, 2021 70.40 70.72 70.01 70.46 6,052,274 +0.19(+0.27%)
Jul 06, 2021 69.70 70.31 69.26 70.28 7,438,076 +0.80(+1.14%)
Jul 02, 2021 69.53 69.63 68.96 69.48 4,578,158 +0.08(+0.12%)
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.