Skip to main content

NextEra Energy (NY: NEE )

84.28 -0.69 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 86.26 87.33 86.18 86.98 5,164,641 +0.55(+0.64%)
Dec 30, 2021 85.93 86.56 85.54 86.43 3,988,796 +0.73(+0.85%)
Dec 29, 2021 85.67 85.96 85.33 85.71 3,160,178 +0.10(+0.12%)
Dec 28, 2021 85.40 85.89 85.26 85.60 3,323,425 +0.52(+0.61%)
Dec 27, 2021 84.64 85.11 84.44 85.08 5,806,971 +0.58(+0.68%)
Dec 23, 2021 84.49 85.07 84.23 84.50 6,274,204 -0.09(-0.11%)
Dec 22, 2021 84.08 84.67 83.75 84.60 4,446,640 +0.33(+0.39%)
Dec 21, 2021 84.46 85.10 83.26 84.27 6,748,849 +0.48(+0.57%)
Dec 20, 2021 83.67 83.93 82.46 83.80 10,913,151 -0.93(-1.10%)
Dec 17, 2021 85.72 86.05 84.54 84.73 17,415,416 -1.20(-1.40%)
Dec 16, 2021 85.36 86.37 85.27 85.93 8,180,708 +0.21(+0.25%)
Dec 15, 2021 84.12 85.77 83.46 85.72 10,292,766 +1.84(+2.19%)
Dec 14, 2021 85.00 85.39 83.34 83.88 11,830,217 -1.59(-1.86%)
Dec 13, 2021 84.09 85.82 83.98 85.47 7,006,208 +1.36(+1.62%)
Dec 10, 2021 83.86 84.69 83.67 84.11 5,363,081 +0.34(+0.41%)
Dec 09, 2021 84.32 84.32 83.40 83.77 6,150,446 -0.38(-0.45%)
Dec 08, 2021 84.50 84.71 83.47 84.15 5,749,260 -0.08(-0.10%)
Dec 07, 2021 83.41 84.36 82.86 84.23 8,489,254 +1.17(+1.41%)
Dec 06, 2021 82.05 83.62 81.88 83.06 9,602,305 +1.04(+1.27%)
Dec 03, 2021 83.06 83.06 80.14 82.02 12,016,238 -0.55(-0.67%)
Dec 02, 2021 81.94 83.41 81.63 82.57 8,915,474 +0.73(+0.89%)
Dec 01, 2021 81.06 83.55 81.06 81.84 10,800,506 +0.99(+1.22%)
Nov 30, 2021 82.04 82.87 80.52 80.85 17,522,834 -1.75(-2.12%)
Nov 29, 2021 81.26 82.85 80.64 82.60 9,351,280 +2.39(+2.99%)
Nov 26, 2021 80.98 81.48 80.00 80.21 4,658,909 -1.04(-1.28%)
Nov 24, 2021 80.69 81.34 80.30 81.25 4,887,750 +0.27(+0.33%)
Nov 23, 2021 80.79 81.53 80.26 80.99 7,986,289 -0.05(-0.06%)
Nov 22, 2021 81.77 82.02 81.01 81.03 5,621,615 -0.88(-1.08%)
Nov 19, 2021 81.63 82.39 80.70 81.92 7,293,640 +0.66(+0.81%)
Nov 18, 2021 81.37 81.37 81.16 81.26 5,969,733 -0.17(-0.20%)
Nov 17, 2021 80.54 81.52 80.15 81.42 6,685,297 +0.74(+0.92%)
Nov 16, 2021 80.77 81.09 80.40 80.68 5,694,668 -0.33(-0.41%)
Nov 15, 2021 80.62 81.02 80.21 81.02 5,975,797 +0.96(+1.19%)
Nov 12, 2021 79.19 80.39 78.87 80.06 7,011,351 +0.87(+1.10%)
Nov 11, 2021 79.28 79.31 78.45 79.19 5,789,458 +0.16(+0.20%)
Nov 10, 2021 78.79 79.03 5,598,115 +0.24(+0.31%)
Nov 09, 2021 78.56 79.00 78.25 78.79 4,223,456 +0.32(+0.41%)
Nov 08, 2021 79.34 79.40 77.95 78.46 5,811,428 -0.87(-1.10%)
Nov 05, 2021 78.61 79.50 78.21 79.34 5,266,838 +0.71(+0.91%)
Nov 04, 2021 78.99 79.21 77.15 78.62 7,108,721 -0.45(-0.56%)
Nov 03, 2021 79.47 79.59 78.14 79.07 6,169,996 -0.17(-0.21%)
Nov 02, 2021 79.63 80.00 78.28 79.23 7,833,774 -0.16(-0.20%)
Nov 01, 2021 79.25 79.61 79.02 79.39 5,536,239 +0.24(+0.30%)
Oct 29, 2021 79.93 80.20 78.79 79.15 8,401,013 -1.01(-1.26%)
Oct 28, 2021 78.77 80.23 78.59 80.16 7,090,655 +1.31(+1.66%)
Oct 27, 2021 79.78 80.03 78.62 78.85 4,696,986 -0.43(-0.54%)
Oct 26, 2021 78.30 79.28 7,515,964 +1.09(+1.40%)
Oct 25, 2021 78.29 78.67 77.85 78.19 4,298,217 -0.12(-0.15%)
Oct 22, 2021 77.89 78.46 77.68 78.31 5,101,920 +0.57(+0.73%)
Oct 21, 2021 78.11 78.57 77.66 77.74 5,350,537 -0.10(-0.13%)
Oct 20, 2021 76.76 78.53 76.41 77.84 7,484,656 +1.75(+2.30%)
Oct 19, 2021 75.80 76.20 75.34 76.09 6,163,635 +0.96(+1.28%)
Oct 18, 2021 75.45 75.75 74.91 75.13 5,326,946 -0.63(-0.83%)
Oct 15, 2021 76.01 76.48 75.32 75.76 15,776,781 +0.19(+0.26%)
Oct 14, 2021 74.54 75.92 74.40 75.56 6,992,441 +1.18(+1.58%)
Oct 13, 2021 73.32 74.55 72.90 74.38 6,751,578 +1.22(+1.67%)
Oct 12, 2021 72.44 73.45 71.95 73.16 8,399,472 +0.96(+1.34%)
Oct 11, 2021 73.46 73.61 72.11 72.19 9,483,833 -2.21(-2.97%)
Oct 08, 2021 75.14 75.16 74.35 74.40 3,873,639 -0.66(-0.88%)
Oct 07, 2021 75.58 76.62 74.94 75.06 6,202,406 -0.24(-0.32%)
Oct 06, 2021 73.52 75.40 72.95 75.30 7,412,713 +1.58(+2.14%)
Oct 05, 2021 73.68 74.11 73.36 73.72 5,858,899 +0.11(+0.15%)
Oct 04, 2021 73.33 74.14 72.82 73.61 6,497,214 +0.14(+0.19%)
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.