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 (%)
May 08, 2023 73.28 74.40 73.04 73.79 6,959,223 +0.53(+0.73%)
May 05, 2023 73.36 74.29 72.94 73.26 6,406,635 +0.00(+0.00%)
May 04, 2023 73.13 73.41 72.34 73.26 6,228,145 +0.12(+0.16%)
May 03, 2023 73.99 74.28 73.03 73.14 6,458,480 -0.53(-0.72%)
May 02, 2023 74.37 74.72 73.26 73.68 7,909,997 -0.83(-1.12%)
May 01, 2023 74.19 75.07 74.08 74.51 5,375,035 +0.16(+0.22%)
Apr 28, 2023 73.16 74.41 73.16 74.35 10,313,355 +0.76(+1.03%)
Apr 27, 2023 72.09 74.24 71.71 73.59 8,415,886 +1.73(+2.40%)
Apr 26, 2023 74.49 74.66 71.82 71.86 13,324,917 -3.64(-4.82%)
Apr 25, 2023 75.41 76.74 75.19 75.50 8,657,881 -1.18(-1.54%)
Apr 24, 2023 76.17 76.89 76.16 76.68 5,901,062 +0.05(+0.06%)
Apr 21, 2023 77.07 77.40 76.22 76.63 5,352,196 +0.23(+0.30%)
Apr 20, 2023 76.37 76.74 75.89 76.40 4,484,091 -0.18(-0.24%)
Apr 19, 2023 75.98 76.80 75.96 76.59 3,930,475 +0.62(+0.82%)
Apr 18, 2023 76.38 76.71 75.62 75.97 8,397,918 -0.23(-0.31%)
Apr 17, 2023 75.85 76.21 75.47 76.20 4,528,354 +0.50(+0.67%)
Apr 14, 2023 76.05 76.14 75.25 75.69 5,072,097 -0.81(-1.05%)
Apr 13, 2023 76.08 76.76 75.17 76.50 5,079,029 +0.25(+0.33%)
Apr 12, 2023 76.34 77.07 75.92 76.25 6,995,139 +0.24(+0.32%)
Apr 11, 2023 76.05 76.26 75.58 76.00 6,204,577 -0.09(-0.11%)
Apr 10, 2023 76.01 76.16 75.00 76.09 5,821,099 -0.52(-0.68%)
Apr 06, 2023 76.45 76.64 75.64 76.62 5,594,582 +0.62(+0.82%)
Apr 05, 2023 75.58 76.60 75.42 75.99 8,451,927 +1.14(+1.52%)
Apr 04, 2023 74.56 75.37 74.15 74.86 6,355,670 +0.48(+0.64%)
Apr 03, 2023 74.75 74.75 73.54 74.38 5,956,238 -0.40(-0.53%)
Mar 31, 2023 74.47 74.82 73.71 74.78 10,435,576 +0.48(+0.64%)
Mar 30, 2023 74.08 74.72 73.91 74.31 6,376,998 +0.47(+0.63%)
Mar 29, 2023 73.22 74.03 73.22 73.84 5,855,111 +0.84(+1.16%)
Mar 28, 2023 73.25 73.98 72.59 73.00 6,138,505 -0.19(-0.27%)
Mar 27, 2023 73.61 73.79 72.72 73.19 5,690,730 -0.24(-0.33%)
Mar 24, 2023 71.78 73.49 71.51 73.43 5,456,820 +1.82(+2.55%)
Mar 23, 2023 71.57 73.46 71.18 71.61 7,783,085 -0.31(-0.43%)
Mar 22, 2023 73.06 73.71 71.88 71.92 7,254,436 -1.19(-1.63%)
Mar 21, 2023 74.07 74.07 72.06 73.11 6,413,653 -0.59(-0.80%)
Mar 20, 2023 73.35 74.70 73.06 73.70 7,392,658 +0.29(+0.40%)
Mar 17, 2023 74.02 74.02 72.51 73.41 14,571,873 -0.54(-0.73%)
Mar 16, 2023 73.40 74.23 72.60 73.96 9,169,459 +0.69(+0.94%)
Mar 15, 2023 72.23 73.58 71.72 73.27 12,399,898 +0.94(+1.30%)
Mar 14, 2023 71.78 72.62 71.24 72.33 8,901,102 +1.22(+1.72%)
Mar 13, 2023 70.88 72.94 70.82 71.10 8,666,598 +0.27(+0.38%)
Mar 10, 2023 71.78 72.06 70.21 70.83 10,479,524 -0.73(-1.02%)
Mar 09, 2023 72.28 72.75 71.20 71.56 7,913,501 -0.48(-0.66%)
Mar 08, 2023 71.19 72.16 70.86 72.04 6,094,981 +0.49(+0.68%)
Mar 07, 2023 71.74 72.27 70.84 71.55 7,569,433 -0.63(-0.87%)
Mar 06, 2023 71.35 72.38 71.05 72.18 7,113,122 +0.55(+0.77%)
Mar 03, 2023 70.72 71.67 70.03 71.63 11,054,395 +1.57(+2.24%)
Mar 02, 2023 68.26 70.07 68.03 70.06 16,638,171 +2.27(+3.35%)
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.