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 29, 2023 60.25 60.50 59.72 60.19 6,877,016 -0.28(-0.46%)
Dec 28, 2023 59.57 60.55 59.57 60.47 6,034,067 +0.44(+0.73%)
Dec 27, 2023 59.37 60.12 59.11 60.03 6,849,313 +0.37(+0.61%)
Dec 26, 2023 59.14 60.01 59.08 59.66 6,853,418 +0.46(+0.77%)
Dec 22, 2023 59.42 60.32 59.13 59.21 9,889,332 +0.15(+0.25%)
Dec 21, 2023 59.58 60.10 58.52 59.06 12,720,576 -0.24(-0.40%)
Dec 20, 2023 60.99 61.16 59.24 59.30 10,182,890 -1.71(-2.81%)
Dec 19, 2023 60.80 61.27 60.32 61.01 11,614,558 +0.56(+0.93%)
Dec 18, 2023 61.04 61.54 60.30 60.45 10,854,091 -0.50(-0.81%)
Dec 15, 2023 61.54 62.34 60.47 60.94 29,431,766 -1.27(-2.04%)
Dec 14, 2023 63.07 64.00 61.79 62.21 16,961,596 +0.27(+0.43%)
Dec 13, 2023 59.06 62.03 58.79 61.94 13,126,289 +2.96(+5.02%)
Dec 12, 2023 59.12 59.22 57.55 58.98 10,026,822 -0.19(-0.32%)
Dec 11, 2023 58.00 59.39 57.27 59.17 11,162,143 +0.01(+0.02%)
Dec 08, 2023 59.03 59.41 58.56 59.16 9,494,509 -0.15(-0.25%)
Dec 07, 2023 59.83 60.01 58.90 59.31 12,339,430 -0.35(-0.58%)
Dec 06, 2023 58.09 59.71 58.09 59.65 13,356,122 +1.95(+3.38%)
Dec 05, 2023 58.15 58.33 57.35 57.70 12,659,662 -0.44(-0.75%)
Dec 04, 2023 58.06 58.99 58.05 58.14 10,332,478 -0.50(-0.84%)
Dec 01, 2023 58.02 59.00 57.15 58.63 10,606,426 +0.65(+1.13%)
Nov 30, 2023 57.95 58.15 57.45 57.98 15,562,125 +0.15(+0.26%)
Nov 29, 2023 58.00 58.69 57.45 57.83 17,199,722 +0.20(+0.34%)
Nov 28, 2023 57.04 58.05 56.74 57.63 9,560,038 +0.57(+1.01%)
Nov 27, 2023 56.98 57.18 56.35 57.06 9,867,430 +0.03(+0.05%)
Nov 24, 2023 56.62 57.08 56.41 57.03 4,671,808 +0.08(+0.14%)
Nov 22, 2023 57.45 57.78 56.47 56.95 9,715,060 -0.04(-0.07%)
Nov 21, 2023 56.34 57.30 55.81 56.99 12,261,393 +0.63(+1.12%)
Nov 20, 2023 56.03 56.70 55.34 56.36 8,653,174 -0.03(-0.05%)
Nov 17, 2023 56.04 56.40 55.53 56.39 10,312,408 +0.76(+1.36%)
Nov 16, 2023 56.44 56.78 55.61 55.63 11,347,603 -0.39(-0.70%)
Nov 15, 2023 56.50 57.73 56.01 56.03 11,490,151 -0.54(-0.96%)
Nov 14, 2023 55.12 56.75 54.50 56.57 13,631,398 +3.00(+5.60%)
Nov 13, 2023 54.11 54.12 52.89 53.57 9,104,838 -0.63(-1.16%)
Nov 10, 2023 54.06 54.42 53.58 54.20 12,999,379 +0.41(+0.77%)
Nov 09, 2023 56.15 56.29 53.69 53.79 17,465,050 -2.73(-4.83%)
Nov 08, 2023 57.18 57.18 54.95 56.52 13,032,160 -0.94(-1.64%)
Nov 07, 2023 58.04 58.54 57.40 57.46 9,781,847 -0.57(-0.98%)
Nov 06, 2023 58.39 58.86 57.86 58.03 9,460,901 -0.33(-0.57%)
Nov 03, 2023 60.18 60.44 58.36 58.37 14,179,955 -0.52(-0.88%)
Nov 02, 2023 57.52 59.43 57.50 58.89 15,338,957 +1.45(+2.53%)
Nov 01, 2023 57.11 57.79 56.20 57.43 13,661,971 +0.13(+0.22%)
Oct 31, 2023 56.58 57.49 56.41 57.31 20,324,654 +1.08(+1.92%)
Oct 30, 2023 55.45 56.49 54.82 56.22 11,209,000 +0.94(+1.71%)
Oct 27, 2023 56.38 57.03 54.98 55.28 12,128,111 -1.31(-2.31%)
Oct 26, 2023 55.80 57.25 55.71 56.59 17,657,950 +1.09(+1.97%)
Oct 25, 2023 54.66 55.97 53.97 55.50 19,621,282 +1.32(+2.43%)
Oct 24, 2023 53.51 54.48 52.20 54.18 20,407,364 +3.54(+6.99%)
Oct 23, 2023 50.40 51.66 50.08 50.64 15,464,360 -0.43(-0.85%)
Oct 20, 2023 51.06 51.79 50.81 51.07 18,107,850 -0.42(-0.82%)
Oct 19, 2023 52.37 53.07 51.49 51.50 11,781,204 -0.84(-1.60%)
Oct 18, 2023 53.16 53.84 52.16 52.33 13,828,370 -0.91(-1.72%)
Oct 17, 2023 52.67 53.90 52.64 53.25 13,596,702 -0.21(-0.39%)
Oct 16, 2023 53.56 54.10 52.65 53.45 17,451,744 -0.11(-0.20%)
Oct 13, 2023 52.62 54.31 52.59 53.56 22,709,382 +1.46(+2.81%)
Oct 12, 2023 52.16 53.05 51.34 52.10 28,455,764 -0.53(-1.01%)
Oct 11, 2023 51.16 52.66 50.82 52.63 22,788,444 +1.93(+3.80%)
Oct 10, 2023 48.83 50.74 48.68 50.70 23,564,724 +2.22(+4.58%)
Oct 09, 2023 48.84 49.56 47.55 48.48 21,002,716 -0.90(-1.83%)
Oct 06, 2023 48.22 49.62 46.34 49.38 25,147,548 +0.78(+1.60%)
Oct 05, 2023 48.96 49.27 47.41 48.61 30,429,178 -1.15(-2.31%)
Oct 04, 2023 52.79 53.03 49.68 49.76 28,979,650 -2.12(-4.09%)
Oct 03, 2023 51.18 52.20 49.63 51.88 37,024,104 +0.62(+1.21%)
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.