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 (%)
May 28, 2021 67.59 68.17 67.21 67.24 9,995,182 +0.20(+0.30%)
May 27, 2021 67.61 67.78 66.85 67.04 11,928,107 -0.43(-0.64%)
May 26, 2021 67.40 67.78 67.10 67.47 8,068,116 +0.09(+0.14%)
May 25, 2021 67.97 67.97 67.17 67.38 8,102,937 -0.61(-0.89%)
May 24, 2021 68.66 68.76 67.88 67.98 7,353,826 -0.38(-0.55%)
May 21, 2021 68.49 69.10 67.94 68.36 9,462,660 +0.14(+0.20%)
May 20, 2021 67.16 68.66 67.03 68.22 11,759,454 +1.50(+2.24%)
May 19, 2021 65.76 66.78 65.38 66.72 9,420,758 +0.34(+0.51%)
May 18, 2021 65.89 66.73 65.46 66.38 8,923,373 +0.36(+0.54%)
May 17, 2021 67.04 67.18 65.85 66.03 11,291,546 -1.12(-1.67%)
May 14, 2021 67.04 67.63 66.84 67.15 5,930,781 +0.45(+0.67%)
May 13, 2021 66.26 67.16 65.82 66.70 5,956,148 +1.00(+1.52%)
May 12, 2021 67.50 67.64 65.67 65.70 9,901,824 -2.32(-3.42%)
May 11, 2021 67.61 68.09 66.75 68.02 11,450,311 -0.67(-0.98%)
May 10, 2021 68.27 69.53 68.19 68.69 6,764,618 +0.25(+0.36%)
May 07, 2021 68.41 69.45 68.41 68.44 6,190,152 +0.48(+0.70%)
May 06, 2021 67.95 68.13 67.32 67.96 7,697,981 +0.21(+0.31%)
May 05, 2021 68.19 69.70 67.40 67.75 11,592,524 -1.75(-2.52%)
May 04, 2021 69.97 70.17 68.65 69.51 9,994,398 -0.93(-1.32%)
May 03, 2021 71.47 71.62 70.27 70.43 6,615,291 -0.74(-1.04%)
Apr 30, 2021 70.93 71.30 70.42 71.18 8,738,542 +0.27(+0.38%)
Apr 29, 2021 70.80 71.42 70.40 70.91 6,053,496 +0.12(+0.17%)
Apr 28, 2021 70.94 71.12 70.37 70.79 6,013,421 -0.17(-0.25%)
Apr 27, 2021 71.56 71.77 70.78 70.97 6,393,527 -0.60(-0.83%)
Apr 26, 2021 71.99 72.19 71.20 71.56 8,085,212 -0.28(-0.40%)
Apr 23, 2021 71.80 72.20 71.47 71.85 6,572,256 -0.07(-0.10%)
Apr 22, 2021 71.81 72.82 71.65 71.92 8,996,600 +0.32(+0.45%)
Apr 21, 2021 74.27 74.55 71.34 71.60 9,324,950 -2.35(-3.18%)
Apr 20, 2021 73.15 74.35 73.12 73.95 7,831,425 +0.68(+0.93%)
Apr 19, 2021 74.38 74.72 73.11 73.27 8,338,980 -1.06(-1.42%)
Apr 16, 2021 74.13 74.75 73.69 74.33 16,469,679 +0.70(+0.95%)
Apr 15, 2021 72.74 73.71 72.56 73.63 5,458,439 +0.96(+1.33%)
Apr 14, 2021 72.12 72.76 71.98 72.67 4,876,658 +0.08(+0.11%)
Apr 13, 2021 70.97 72.73 70.94 72.58 6,880,810 +1.29(+1.80%)
Apr 12, 2021 71.43 71.89 70.90 71.30 6,591,235 -0.28(-0.38%)
Apr 09, 2021 71.54 71.79 71.28 71.57 5,411,850 +0.17(+0.23%)
Apr 08, 2021 71.35 72.00 71.11 71.41 8,117,788 +0.32(+0.45%)
Apr 07, 2021 71.27 71.68 70.51 71.09 7,362,666 -0.14(-0.19%)
Apr 06, 2021 70.31 71.40 69.74 71.22 7,154,988 +0.72(+1.02%)
Apr 05, 2021 70.29 71.15 70.29 70.51 7,980,482 +0.93(+1.33%)
Apr 01, 2021 69.33 70.14 69.22 69.58 7,131,550 +0.15(+0.21%)
Mar 31, 2021 68.45 69.74 68.35 69.43 10,269,281 +1.28(+1.87%)
Mar 30, 2021 68.06 68.47 67.72 68.16 6,494,582 -0.53(-0.78%)
Mar 29, 2021 68.06 69.06 67.67 68.69 9,413,153 +0.68(+1.00%)
Mar 26, 2021 67.13 68.07 66.71 68.01 11,005,014 +0.56(+0.83%)
Mar 25, 2021 67.14 67.71 66.55 67.45 7,430,783 +0.57(+0.85%)
Mar 24, 2021 67.43 67.64 66.48 66.88 15,830,833 -1.09(-1.61%)
Mar 23, 2021 65.73 68.22 65.72 67.97 11,677,342 +2.14(+3.25%)
Mar 22, 2021 64.98 66.51 64.98 65.83 10,952,524 +0.78(+1.20%)
Mar 19, 2021 65.36 66.70 64.34 65.05 24,835,794 -0.27(-0.41%)
Mar 18, 2021 67.04 67.05 64.53 65.32 15,461,878 -1.68(-2.51%)
Mar 17, 2021 68.87 69.05 66.86 67.00 11,262,297 -2.22(-3.21%)
Mar 16, 2021 69.03 70.10 68.99 69.22 7,091,589 -0.13(-0.19%)
Mar 15, 2021 69.32 69.98 68.91 69.35 7,764,137 -0.14(-0.20%)
Mar 12, 2021 69.04 69.80 67.99 69.49 6,656,977 +0.74(+1.08%)
Mar 11, 2021 68.84 69.37 68.38 68.74 7,189,874 +0.37(+0.54%)
Mar 10, 2021 67.98 68.63 66.75 68.38 8,980,560 +0.40(+0.59%)
Mar 09, 2021 66.49 68.61 66.41 67.97 10,196,086 +2.90(+4.46%)
Mar 08, 2021 65.20 66.52 64.79 65.07 13,588,714 +0.15(+0.23%)
Mar 05, 2021 65.76 66.12 62.75 64.92 16,889,804 -0.54(-0.83%)
Mar 04, 2021 66.38 67.09 64.73 65.47 13,061,079 -1.13(-1.70%)
Mar 03, 2021 69.59 69.73 66.20 66.60 12,790,561 -2.77(-4.00%)
Mar 02, 2021 70.37 70.57 69.29 69.37 9,515,462 -0.34(-0.49%)
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.