Skip to main content

NextEra Energy (NY: NEE )

82.29 -1.99 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 56.70 58.15 56.57 57.94 16,882,026 +0.95(+1.67%)
May 28, 2020 55.41 57.15 55.24 56.99 13,691,158 +2.32(+4.24%)
May 27, 2020 53.90 54.69 53.26 54.67 13,611,269 +1.55(+2.91%)
May 26, 2020 53.58 54.05 53.01 53.12 8,446,249 +0.10(+0.20%)
May 22, 2020 51.88 53.05 51.50 53.02 6,605,224 +1.12(+2.16%)
May 21, 2020 52.76 52.93 51.71 51.89 9,161,695 -0.88(-1.67%)
May 20, 2020 52.67 53.56 52.33 52.78 6,447,876 +0.52(+0.99%)
May 19, 2020 53.03 53.22 52.25 52.26 7,203,919 -1.12(-2.10%)
May 18, 2020 53.04 53.71 52.71 53.38 10,060,861 +1.72(+3.34%)
May 15, 2020 52.15 52.34 50.61 51.66 22,310,880 -0.99(-1.89%)
May 14, 2020 51.64 52.90 51.53 52.65 12,787,074 +0.48(+0.92%)
May 13, 2020 51.43 52.26 51.24 52.17 15,522,744 +0.50(+0.96%)
May 12, 2020 51.74 52.02 51.07 51.67 10,547,747 +0.12(+0.24%)
May 11, 2020 51.42 51.75 50.81 51.55 8,661,277 -0.53(-1.02%)
May 08, 2020 51.55 52.29 51.18 52.08 12,471,633 +1.19(+2.34%)
May 07, 2020 51.06 51.82 50.51 50.89 9,584,994 +0.41(+0.82%)
May 06, 2020 52.35 52.41 50.47 50.48 8,135,201 -1.69(-3.23%)
May 05, 2020 52.45 53.17 52.01 52.17 8,867,977 +0.00(+0.00%)
May 04, 2020 51.46 52.41 51.00 52.16 10,009,431 +0.69(+1.34%)
May 01, 2020 52.12 52.15 51.01 51.48 10,110,073 -0.92(-1.76%)
Apr 30, 2020 53.02 53.03 51.89 52.40 19,777,822 -0.91(-1.71%)
Apr 29, 2020 54.86 54.94 52.89 53.31 10,918,830 -0.95(-1.74%)
Apr 28, 2020 55.83 55.98 53.98 54.25 9,334,494 -0.97(-1.77%)
Apr 27, 2020 54.89 55.84 54.74 55.23 9,326,492 +0.88(+1.63%)
Apr 24, 2020 54.80 54.85 53.49 54.34 8,853,867 -0.33(-0.60%)
Apr 23, 2020 55.86 56.17 54.44 54.67 10,321,722 -1.37(-2.44%)
Apr 22, 2020 53.94 56.38 53.94 56.04 12,967,389 +2.66(+4.99%)
Apr 21, 2020 53.29 54.00 52.38 53.37 11,713,393 -0.50(-0.92%)
Apr 20, 2020 55.65 56.07 53.76 53.87 9,609,580 -1.96(-3.51%)
Apr 17, 2020 54.98 56.03 54.13 55.83 12,078,187 +1.99(+3.70%)
Apr 16, 2020 54.41 54.59 53.43 53.84 11,389,347 +0.06(+0.11%)
Apr 15, 2020 54.42 54.73 53.40 53.78 11,016,768 -1.17(-2.13%)
Apr 14, 2020 54.83 55.54 54.04 54.95 12,872,137 +1.40(+2.61%)
Apr 13, 2020 54.99 55.29 53.14 53.55 11,862,793 -2.06(-3.70%)
Apr 09, 2020 53.47 56.88 53.36 55.61 21,599,414 +2.67(+5.04%)
Apr 08, 2020 52.06 53.55 50.79 52.94 20,169,182 +1.14(+2.19%)
Apr 07, 2020 54.49 54.64 51.73 51.80 11,587,005 -1.36(-2.57%)
Apr 06, 2020 52.32 53.74 51.70 53.17 14,630,326 +2.92(+5.81%)
Apr 03, 2020 50.77 51.82 49.32 50.25 9,655,757 -1.09(-2.12%)
Apr 02, 2020 48.74 52.04 48.55 51.34 10,182,944 +1.86(+3.77%)
Apr 01, 2020 52.36 52.60 48.30 49.48 15,098,664 -5.08(-9.31%)
Mar 31, 2020 54.89 56.20 54.22 54.55 20,849,590 -1.22(-2.19%)
Mar 30, 2020 53.80 56.28 53.13 55.77 18,057,032 +3.19(+6.06%)
Mar 27, 2020 51.12 54.48 50.65 52.59 17,846,676 +0.19(+0.37%)
Mar 26, 2020 47.81 53.09 47.75 52.39 16,160,947 +4.72(+9.91%)
Mar 25, 2020 46.63 49.93 44.23 47.67 19,622,368 +0.85(+1.81%)
Mar 24, 2020 42.59 47.27 42.28 46.82 19,737,998 +5.64(+13.69%)
Mar 23, 2020 42.32 42.75 39.63 41.19 26,089,584 -2.29(-5.26%)
Mar 20, 2020 46.65 47.59 42.36 43.47 24,791,092 -3.48(-7.41%)
Mar 19, 2020 47.61 50.25 45.47 46.95 19,233,446 -0.80(-1.68%)
Mar 18, 2020 47.40 51.69 45.29 47.76 24,476,808 -2.52(-5.01%)
Mar 17, 2020 46.58 51.57 46.25 50.28 23,750,224 +4.62(+10.13%)
Mar 16, 2020 45.36 50.03 44.60 45.65 22,319,230 -4.58(-9.11%)
Mar 13, 2020 49.89 50.33 44.52 50.23 34,830,592 +2.87(+6.07%)
Mar 12, 2020 49.00 52.52 46.71 47.36 34,919,300 -7.34(-13.42%)
Mar 11, 2020 56.50 56.50 54.09 54.70 21,648,092 -3.28(-5.66%)
Mar 10, 2020 60.22 60.61 54.94 57.98 26,183,160 -1.26(-2.12%)
Mar 09, 2020 57.69 60.38 57.69 59.24 17,163,500 -2.39(-3.88%)
Mar 06, 2020 60.89 61.87 59.33 61.63 16,051,466 -0.98(-1.57%)
Mar 05, 2020 62.81 63.45 61.77 62.61 13,686,867 -1.37(-2.15%)
Mar 04, 2020 61.03 64.06 61.03 63.98 16,221,177 +3.87(+6.44%)
Mar 03, 2020 61.01 62.19 59.60 60.11 17,242,140 -0.73(-1.19%)
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.