NextEra Energy (NY: NEE )

82.04 USD -0.49 (-0.59%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 82.44 83.26 81.95 82.04 10,560,663 -0.49(-0.59%)
Jan 14, 2021 81.96 82.74 81.15 82.53 8,898,086 +0.69(+0.84%)
Jan 13, 2021 80.60 82.24 80.16 81.84 8,541,795 +2.09(+2.62%)
Jan 12, 2021 79.65 80.55 78.54 79.75 7,667,479 +0.06(+0.08%)
Jan 11, 2021 80.98 81.00 78.97 79.69 7,064,300 -1.44(-1.77%)
Jan 08, 2021 79.83 81.21 79.44 81.13 8,376,200 +1.84(+2.32%)
Jan 07, 2021 79.90 80.66 78.89 79.29 8,741,220 +0.86(+1.10%)
Jan 06, 2021 76.65 79.37 75.60 78.43 12,153,535 +3.66(+4.90%)
Jan 05, 2021 74.51 75.18 74.06 74.77 7,339,310 +0.55(+0.74%)
Jan 04, 2021 77.21 77.50 73.58 74.22 9,387,591 -2.93(-3.80%)
Dec 31, 2020 77.15 77.15 77.15 3,804,785 +1.24(+1.63%)
Dec 30, 2020 75.63 76.28 75.51 75.91 3,804,785 +0.58(+0.77%)
Dec 29, 2020 75.61 75.87 75.11 75.33 3,774,947 -0.16(-0.21%)
Dec 28, 2020 75.43 75.88 75.04 75.49 3,753,159 +0.51(+0.68%)
Dec 24, 2020 74.45 75.16 74.16 74.98 1,387,500 +0.65(+0.87%)
Dec 23, 2020 75.16 75.55 74.33 74.33 4,626,365 -0.38(-0.51%)
Dec 22, 2020 74.44 75.23 73.88 74.71 5,335,327 +0.31(+0.42%)
Dec 21, 2020 73.94 74.55 72.88 74.40 7,251,403 -0.11(-0.15%)
Dec 18, 2020 75.09 75.54 73.93 74.51 13,298,300 -0.55(-0.73%)
Dec 17, 2020 75.06 76.02 74.84 75.06 9,384,153 +0.62(+0.83%)
Dec 16, 2020 75.18 75.75 74.20 74.44 7,787,270 -0.47(-0.63%)
Dec 15, 2020 73.66 75.30 73.29 74.91 6,859,429 +1.36(+1.85%)
Dec 14, 2020 74.40 75.22 73.50 73.55 5,758,441 -0.25(-0.34%)
Dec 11, 2020 73.14 73.89 73.01 73.80 6,022,400 +0.52(+0.71%)
Dec 10, 2020 73.79 74.11 72.99 73.28 6,203,369 -0.39(-0.53%)
Dec 09, 2020 73.54 73.90 72.45 73.67 6,670,897 -0.01(-0.01%)
Dec 08, 2020 72.86 74.29 72.13 73.68 8,254,913 +0.41(+0.56%)
Dec 07, 2020 72.50 73.79 72.40 73.27 6,749,892 +0.75(+1.03%)
Dec 04, 2020 73.12 73.55 71.94 72.52 7,763,700 -0.83(-1.13%)
Dec 03, 2020 74.04 74.55 73.02 73.35 7,658,968 -0.96(-1.29%)
Dec 02, 2020 74.14 74.36 72.91 74.31 5,128,767 +0.16(+0.22%)
Dec 01, 2020 74.12 75.57 73.95 74.15 8,099,534 +0.56(+0.76%)
Nov 30, 2020 75.30 75.40 73.25 73.59 13,116,228 -1.54(-2.05%)
Nov 27, 2020 76.05 76.13 74.70 75.13 3,669,200 -0.84(-1.11%)
Nov 25, 2020 74.67 76.02 74.49 75.97 6,443,400 +0.99(+1.32%)
Nov 24, 2020 75.47 75.66 74.51 74.98 6,699,632 +0.41(+0.55%)
Nov 23, 2020 76.00 76.02 74.13 74.57 7,634,571 -0.98(-1.30%)
Nov 20, 2020 75.28 76.33 75.25 75.55 5,891,500 +0.42(+0.56%)
Nov 19, 2020 75.94 76.01 74.81 75.13 7,391,429 -0.66(-0.87%)
Nov 18, 2020 77.32 77.36 75.77 75.79 6,501,997 -0.82(-1.07%)
Nov 17, 2020 77.75 78.47 76.39 76.61 5,865,053 -1.14(-1.47%)
Nov 16, 2020 78.20 78.28 76.32 77.75 7,666,304 +0.56(+0.73%)
Nov 13, 2020 77.00 77.73 76.79 77.19 6,235,900 +0.52(+0.68%)
Nov 12, 2020 77.61 77.90 76.02 76.67 5,901,853 -0.87(-1.12%)
Nov 11, 2020 76.51 78.38 76.21 77.54 6,899,136 +1.55(+2.04%)
Nov 10, 2020 77.39 77.53 75.31 75.99 8,648,218 +0.48(+0.64%)
Nov 09, 2020 81.09 83.34 75.35 75.51 12,863,654 -0.21(-0.28%)
Nov 06, 2020 75.00 76.06 74.12 75.72 6,076,400 +0.97(+1.30%)
Nov 05, 2020 75.30 76.25 74.49 74.75 8,635,286 +1.43(+1.95%)
Nov 04, 2020 74.51 74.91 73.00 73.32 12,126,788 -2.70(-3.55%)
Nov 03, 2020 76.05 76.93 75.39 76.02 6,886,499 +0.89(+1.18%)
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.