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 (%)
Dec 31, 2019 54.76 54.99 54.38 54.89 7,620,529 +0.20(+0.36%)
Dec 30, 2019 54.79 54.91 54.47 54.69 4,908,063 -0.28(-0.50%)
Dec 27, 2019 54.92 55.03 54.75 54.97 4,763,602 +0.12(+0.23%)
Dec 26, 2019 54.46 54.85 54.42 54.85 6,411,377 +0.33(+0.60%)
Dec 24, 2019 54.16 54.52 53.91 54.52 3,021,036 +0.39(+0.72%)
Dec 23, 2019 55.03 55.07 54.03 54.13 10,449,812 -0.89(-1.62%)
Dec 20, 2019 55.33 55.54 54.45 55.02 17,864,172 +0.47(+0.86%)
Dec 19, 2019 54.44 54.63 54.27 54.55 7,591,055 +0.08(+0.15%)
Dec 18, 2019 54.57 54.63 54.12 54.47 9,468,801 +0.11(+0.20%)
Dec 17, 2019 54.28 54.61 54.13 54.36 11,441,403 +0.08(+0.15%)
Dec 16, 2019 53.78 54.29 53.59 54.28 15,754,665 +0.57(+1.06%)
Dec 13, 2019 52.86 53.81 52.76 53.71 9,203,397 +0.69(+1.30%)
Dec 12, 2019 53.39 53.54 52.76 53.02 7,687,434 -0.43(-0.80%)
Dec 11, 2019 53.27 53.46 53.03 53.45 6,852,057 +0.30(+0.57%)
Dec 10, 2019 53.12 53.26 53.00 53.14 4,792,763 +0.04(+0.08%)
Dec 09, 2019 53.26 53.26 53.01 53.10 5,029,319 -0.03(-0.05%)
Dec 06, 2019 53.14 53.37 52.93 53.13 6,833,506 -0.04(-0.07%)
Dec 05, 2019 52.84 53.22 52.82 53.17 7,073,054 +0.07(+0.13%)
Dec 04, 2019 52.51 53.15 52.48 53.10 7,388,353 +0.46(+0.87%)
Dec 03, 2019 52.61 52.77 52.45 52.64 10,588,631 +0.22(+0.42%)
Dec 02, 2019 52.98 52.98 52.38 52.42 7,850,508 -0.58(-1.10%)
Nov 29, 2019 53.18 53.43 52.87 53.00 3,923,641 +0.17(+0.32%)
Nov 27, 2019 52.89 52.99 52.72 52.83 9,467,208 -0.14(-0.26%)
Nov 26, 2019 52.57 53.04 52.53 52.97 17,427,096 +0.53(+1.01%)
Nov 25, 2019 52.73 52.89 52.26 52.44 8,267,386 -0.18(-0.35%)
Nov 22, 2019 53.08 53.25 52.25 52.62 5,561,690 -0.40(-0.75%)
Nov 21, 2019 53.15 53.27 52.78 53.02 5,532,893 -0.02(-0.03%)
Nov 20, 2019 52.61 53.38 52.47 53.04 9,431,545 +0.58(+1.10%)
Nov 19, 2019 52.33 52.84 52.11 52.46 7,232,033 +0.11(+0.22%)
Nov 18, 2019 52.30 52.86 52.25 52.35 7,774,338 +0.17(+0.32%)
Nov 15, 2019 51.95 52.21 51.49 52.18 8,185,531 +0.35(+0.67%)
Nov 14, 2019 51.41 51.89 51.32 51.83 7,018,174 +0.44(+0.86%)
Nov 13, 2019 50.71 51.45 50.71 51.39 8,001,086 +1.06(+2.10%)
Nov 12, 2019 50.10 50.51 50.08 50.33 6,429,221 +0.23(+0.45%)
Nov 11, 2019 50.14 50.39 49.99 50.10 6,811,243 +0.03(+0.06%)
Nov 08, 2019 50.30 50.66 49.84 50.07 7,131,293 -0.23(-0.45%)
Nov 07, 2019 51.10 51.10 49.75 50.30 13,830,318 -0.99(-1.93%)
Nov 06, 2019 51.29 51.52 51.09 51.29 7,735,331 +0.09(+0.17%)
Nov 05, 2019 51.27 51.70 50.67 51.21 10,535,966 -0.56(-1.08%)
Nov 04, 2019 53.04 53.04 51.45 51.77 14,921,567 -1.38(-2.59%)
Nov 01, 2019 53.82 53.86 53.01 53.15 8,889,834 -0.59(-1.10%)
Oct 31, 2019 53.10 53.77 52.97 53.74 9,123,727 +0.65(+1.22%)
Oct 30, 2019 52.61 53.35 52.54 53.09 5,498,498 +0.64(+1.23%)
Oct 29, 2019 52.37 52.57 52.13 52.44 7,607,780 -0.14(-0.27%)
Oct 28, 2019 53.32 53.37 52.45 52.59 7,943,615 -0.82(-1.54%)
Oct 25, 2019 53.58 53.58 53.11 53.41 6,732,572 -0.15(-0.28%)
Oct 24, 2019 53.21 53.59 52.95 53.56 7,227,292 +0.35(+0.66%)
Oct 23, 2019 53.56 53.80 53.15 53.21 9,924,025 -0.05(-0.10%)
Oct 22, 2019 52.71 54.09 52.54 53.27 14,390,319 +0.78(+1.48%)
Oct 21, 2019 52.40 52.54 52.00 52.49 7,711,687 +0.07(+0.14%)
Oct 18, 2019 52.13 52.49 51.93 52.42 9,739,611 +0.31(+0.60%)
Oct 17, 2019 51.69 52.22 51.69 52.10 6,173,095 +0.27(+0.51%)
Oct 16, 2019 51.33 51.94 51.09 51.84 8,536,379 +0.53(+1.04%)
Oct 15, 2019 51.71 51.82 51.14 51.30 6,585,538 -0.31(-0.59%)
Oct 14, 2019 51.86 51.94 51.31 51.61 5,232,291 -0.14(-0.28%)
Oct 11, 2019 52.26 52.39 51.53 51.75 9,206,948 -0.55(-1.06%)
Oct 10, 2019 52.31 52.50 51.91 52.31 8,372,446 -0.31(-0.58%)
Oct 09, 2019 52.36 52.82 52.08 52.62 6,668,364 +0.76(+1.47%)
Oct 08, 2019 52.34 52.35 51.85 51.85 8,421,353 -0.58(-1.11%)
Oct 07, 2019 52.64 52.72 52.12 52.43 7,069,520 -0.23(-0.45%)
Oct 04, 2019 51.88 52.73 51.86 52.67 7,354,825 +0.77(+1.49%)
Oct 03, 2019 51.60 51.92 51.53 51.90 11,124,077 +0.24(+0.46%)
Oct 02, 2019 52.24 52.42 51.53 51.66 9,859,014 -0.66(-1.26%)
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.