Skip to main content

NextEra Energy (NY: NEE )

63.91 +0.12 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 75.62 76.33 74.25 74.85 14,249,562 -1.47(-1.93%)
Jan 28, 2021 74.67 77.62 74.10 76.33 9,226,811 +2.10(+2.83%)
Jan 27, 2021 78.31 78.49 73.69 74.22 18,244,972 -4.67(-5.91%)
Jan 26, 2021 80.20 80.77 78.45 78.89 13,478,389 -1.52(-1.89%)
Jan 25, 2021 77.86 81.17 77.84 80.41 14,275,535 +2.46(+3.16%)
Jan 22, 2021 77.71 78.26 77.34 77.95 6,883,752 +0.46(+0.60%)
Jan 21, 2021 77.98 78.45 77.43 77.48 10,013,361 -0.31(-0.40%)
Jan 20, 2021 76.50 78.70 76.28 77.80 9,252,807 +1.15(+1.50%)
Jan 19, 2021 76.36 77.01 75.68 76.65 8,796,489 +0.71(+0.94%)
Jan 15, 2021 76.31 77.07 75.85 75.94 11,410,259 -0.45(-0.59%)
Jan 14, 2021 75.86 76.59 75.11 76.39 9,613,167 +0.64(+0.84%)
Jan 13, 2021 74.60 76.12 74.20 75.75 9,228,243 +1.93(+2.62%)
Jan 12, 2021 73.73 74.56 72.70 73.82 8,283,664 +0.06(+0.08%)
Jan 11, 2021 74.96 74.97 73.10 73.76 7,632,011 -1.33(-1.77%)
Jan 08, 2021 73.89 75.17 73.53 75.10 9,049,340 +1.70(+2.32%)
Jan 07, 2021 73.96 74.66 73.02 73.39 9,443,695 +0.80(+1.10%)
Jan 06, 2021 70.95 73.47 69.98 72.60 13,130,235 +3.39(+4.89%)
Jan 05, 2021 68.97 69.59 68.55 69.21 7,929,122 +0.51(+0.74%)
Jan 04, 2021 71.47 71.74 68.11 68.70 10,142,010 -2.71(-3.80%)
Dec 31, 2020 71.41 71.41 71.41 4,110,550 +1.15(+1.63%)
Dec 30, 2020 70.00 70.61 69.89 70.26 4,110,550 +0.54(+0.77%)
Dec 29, 2020 69.99 70.23 69.52 69.73 4,078,314 -0.15(-0.21%)
Dec 28, 2020 69.82 70.24 69.46 69.87 4,054,775 +0.47(+0.68%)
Dec 24, 2020 68.91 69.57 68.64 69.40 1,499,004 +0.60(+0.87%)
Dec 23, 2020 69.57 69.93 68.80 68.80 4,998,155 -0.35(-0.51%)
Dec 22, 2020 68.90 69.63 68.38 69.15 5,764,092 +0.29(+0.42%)
Dec 21, 2020 68.44 69.00 67.46 68.87 7,834,151 -0.10(-0.15%)
Dec 18, 2020 69.50 69.92 68.43 68.97 14,366,997 -0.51(-0.73%)
Dec 17, 2020 69.48 70.37 69.27 69.48 10,138,296 +0.57(+0.83%)
Dec 16, 2020 69.59 70.12 68.68 68.90 8,413,082 -0.44(-0.63%)
Dec 15, 2020 68.18 69.70 67.84 69.34 7,410,676 +1.26(+1.85%)
Dec 14, 2020 68.87 69.62 68.03 68.08 6,221,209 -0.23(-0.34%)
Dec 11, 2020 67.70 68.39 67.58 68.31 6,506,381 +0.48(+0.71%)
Dec 10, 2020 68.30 68.60 67.56 67.83 6,701,893 -0.36(-0.53%)
Dec 09, 2020 68.07 68.40 67.06 68.19 7,206,993 -0.01(-0.01%)
Dec 08, 2020 67.44 68.76 66.76 68.20 8,918,306 +0.38(+0.56%)
Dec 07, 2020 67.11 68.30 67.01 67.82 7,292,336 +0.69(+1.03%)
Dec 04, 2020 67.68 68.08 66.59 67.13 8,387,618 -0.77(-1.13%)
Dec 03, 2020 68.53 69.00 67.59 67.89 8,274,469 -0.89(-1.29%)
Dec 02, 2020 68.63 68.83 67.49 68.78 5,540,932 +0.15(+0.22%)
Dec 01, 2020 68.61 69.95 68.45 68.63 8,750,441 +0.52(+0.76%)
Nov 30, 2020 69.70 69.79 67.80 68.12 14,170,294 -1.43(-2.05%)
Nov 27, 2020 70.39 70.47 69.14 69.54 3,964,069 -0.78(-1.11%)
Nov 25, 2020 69.12 70.37 68.95 70.32 6,961,214 +1.24(+1.80%)
Nov 24, 2020 69.53 69.71 68.65 69.08 7,271,983 +0.38(+0.55%)
Nov 23, 2020 70.02 70.04 68.30 68.70 8,286,794 -0.90(-1.30%)
Nov 20, 2020 69.36 70.32 69.33 69.60 6,394,812 +0.39(+0.56%)
Nov 19, 2020 69.96 70.03 68.92 69.22 8,022,880 -0.61(-0.87%)
Nov 18, 2020 71.23 71.27 69.81 69.82 7,057,464 -0.76(-1.07%)
Nov 17, 2020 71.63 72.29 70.38 70.58 6,366,106 -1.05(-1.47%)
Nov 16, 2020 72.05 72.12 70.31 71.63 8,321,238 +0.52(+0.73%)
Nov 13, 2020 70.94 71.61 70.75 71.11 6,768,634 +0.48(+0.68%)
Nov 12, 2020 71.50 71.77 70.04 70.64 6,406,049 -0.80(-1.12%)
Nov 11, 2020 70.49 72.21 70.21 71.44 7,488,530 +1.43(+2.04%)
Nov 10, 2020 71.30 71.43 69.38 70.01 9,387,037 +0.44(+0.64%)
Nov 09, 2020 74.71 76.78 69.42 69.57 13,962,599 -0.19(-0.28%)
Nov 06, 2020 69.10 70.07 68.29 69.76 6,595,508 +0.89(+1.30%)
Nov 05, 2020 69.37 70.25 68.63 68.87 9,373,000 +1.32(+1.95%)
Nov 04, 2020 68.65 69.01 67.25 67.55 13,162,782 -2.49(-3.55%)
Nov 03, 2020 70.06 70.88 69.45 70.04 7,474,814 +0.82(+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.