Skip to main content

NextEra Energy (NY: NEE )

63.52 -0.27 (-0.42%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 69.68 69.78 67.79 68.10 14,173,483 -1.43(-2.05%)
Nov 27, 2020 70.38 70.45 69.13 69.53 3,964,962 -0.78(-1.11%)
Nov 25, 2020 69.10 70.35 68.93 70.30 6,962,781 +1.24(+1.80%)
Nov 24, 2020 69.51 69.69 68.63 69.06 7,273,619 +0.38(+0.55%)
Nov 23, 2020 70.00 70.02 68.28 68.69 8,288,659 -0.90(-1.30%)
Nov 20, 2020 69.34 70.31 69.31 69.59 6,396,251 +0.39(+0.56%)
Nov 19, 2020 69.95 70.01 68.91 69.20 8,024,686 -0.61(-0.87%)
Nov 18, 2020 71.22 71.26 69.79 69.81 7,059,052 -0.76(-1.07%)
Nov 17, 2020 71.61 72.28 70.36 70.56 6,367,538 -1.05(-1.47%)
Nov 16, 2020 72.03 72.10 70.30 71.61 8,323,111 +0.52(+0.73%)
Nov 13, 2020 70.92 71.60 70.73 71.10 6,770,157 +0.48(+0.68%)
Nov 12, 2020 71.49 71.75 70.02 70.62 6,407,491 -0.80(-1.12%)
Nov 11, 2020 70.47 72.19 70.20 71.42 7,490,216 +1.43(+2.04%)
Nov 10, 2020 71.28 71.41 69.37 69.99 9,389,150 +0.44(+0.64%)
Nov 09, 2020 74.69 76.76 69.40 69.55 13,965,741 -0.19(-0.28%)
Nov 06, 2020 69.08 70.06 68.27 69.74 6,596,992 +0.89(+1.30%)
Nov 05, 2020 69.36 70.23 68.61 68.85 9,375,110 +1.32(+1.95%)
Nov 04, 2020 68.63 69.00 67.24 67.53 13,165,745 -2.49(-3.55%)
Nov 03, 2020 70.05 70.86 69.44 70.02 7,476,496 +0.82(+1.18%)
Nov 02, 2020 68.25 69.50 67.90 69.20 10,022,550 +1.77(+2.62%)
Oct 30, 2020 67.91 68.48 66.78 67.43 9,544,165 -0.74(-1.08%)
Oct 29, 2020 68.51 69.11 67.18 68.17 8,417,015 -0.41(-0.60%)
Oct 28, 2020 68.84 70.05 68.43 68.58 8,150,317 -1.22(-1.74%)
Oct 27, 2020 70.13 70.40 69.10 69.80 5,247,446 +0.11(+0.16%)
Oct 26, 2020 69.38 69.76 68.52 69.69 6,197,642 -0.10(-0.14%)
Oct 23, 2020 69.80 70.36 69.46 69.79 6,098,885 +0.18(+0.26%)
Oct 22, 2020 68.99 70.07 68.90 69.60 9,189,127 +1.06(+1.54%)
Oct 21, 2020 68.83 69.65 68.03 68.55 8,460,644 -0.76(-1.10%)
Oct 20, 2020 69.36 70.03 68.95 69.31 6,519,219 +0.33(+0.48%)
Oct 19, 2020 70.26 70.84 68.65 68.98 8,371,371 -1.39(-1.98%)
Oct 16, 2020 68.98 70.51 68.79 70.37 8,088,275 +1.64(+2.39%)
Oct 15, 2020 68.62 69.06 68.08 68.73 6,231,098 -0.50(-0.73%)
Oct 14, 2020 69.54 69.84 68.78 69.23 5,974,393 -0.19(-0.28%)
Oct 13, 2020 69.77 70.08 68.85 69.42 9,334,022 -0.97(-1.37%)
Oct 12, 2020 69.77 70.94 69.54 70.39 6,314,873 +0.64(+0.91%)
Oct 09, 2020 69.94 69.94 69.15 69.75 7,027,788 +0.43(+0.62%)
Oct 08, 2020 68.78 69.54 68.37 69.32 6,180,949 +0.90(+1.32%)
Oct 07, 2020 67.46 68.57 66.66 68.42 10,999,116 +1.58(+2.36%)
Oct 06, 2020 66.47 67.35 65.69 66.84 7,909,634 +0.55(+0.82%)
Oct 05, 2020 65.36 66.54 65.15 66.30 7,164,639 +1.55(+2.40%)
Oct 02, 2020 64.19 66.12 64.13 64.75 9,018,481 -0.37(-0.56%)
Oct 01, 2020 64.26 65.41 64.16 65.11 10,877,260 +1.20(+1.87%)
Sep 30, 2020 64.66 65.20 61.51 63.91 25,230,290 -1.28(-1.96%)
Sep 29, 2020 65.42 65.84 64.98 65.19 7,701,892 -0.23(-0.36%)
Sep 28, 2020 65.27 65.86 65.08 65.43 7,511,421 +0.53(+0.82%)
Sep 25, 2020 63.42 64.97 63.17 64.90 5,924,308 +0.99(+1.54%)
Sep 24, 2020 62.80 64.42 62.76 63.91 8,119,191 +0.97(+1.55%)
Sep 23, 2020 64.17 64.17 62.89 62.94 6,351,695 -1.09(-1.71%)
Sep 22, 2020 63.89 64.46 63.32 64.03 7,808,084 +0.43(+0.67%)
Sep 21, 2020 63.32 63.71 62.53 63.60 8,206,713 -0.17(-0.26%)
Sep 18, 2020 64.24 64.93 63.52 63.77 15,618,514 -0.60(-0.93%)
Sep 17, 2020 64.02 64.54 63.51 64.37 10,188,122 -0.19(-0.30%)
Sep 16, 2020 65.57 66.08 64.28 64.56 21,175,542 -3.53(-5.19%)
Sep 15, 2020 68.08 68.92 67.04 68.09 11,750,568 +3.17(+4.89%)
Sep 14, 2020 64.37 65.39 64.11 64.92 4,205,464 +0.87(+1.36%)
Sep 11, 2020 64.05 64.29 63.43 64.05 4,269,740 +0.29(+0.45%)
Sep 10, 2020 64.72 64.93 63.65 63.76 4,736,789 -1.26(-1.93%)
Sep 09, 2020 64.48 66.05 64.44 65.02 5,191,465 +1.03(+1.60%)
Sep 08, 2020 63.96 64.67 63.39 63.99 7,771,584 +0.14(+0.21%)
Sep 04, 2020 65.21 65.86 62.82 63.86 7,868,100 -0.75(-1.17%)
Sep 03, 2020 66.77 67.03 64.00 64.61 8,529,424 -1.77(-2.66%)
Sep 02, 2020 63.89 66.71 63.48 66.38 10,589,830 +2.56(+4.02%)
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.