Skip to main content

NextEra Energy (NY: NEE )

63.91 +0.12 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 80.73 81.88 80.39 80.39 10,634,135 -0.75(-0.92%)
Mar 30, 2022 80.79 81.41 80.32 81.14 7,195,564 +0.84(+1.04%)
Mar 29, 2022 80.67 80.71 79.39 80.31 10,195,184 +0.18(+0.23%)
Mar 28, 2022 79.77 80.40 79.41 80.13 6,509,717 +0.47(+0.58%)
Mar 25, 2022 79.81 79.95 78.97 79.66 5,776,651 +0.23(+0.29%)
Mar 24, 2022 78.69 79.52 78.54 79.44 5,793,119 +1.07(+1.37%)
Mar 23, 2022 78.28 78.87 77.83 78.36 6,454,660 -0.27(-0.34%)
Mar 22, 2022 77.70 78.73 77.27 78.63 8,996,233 +1.00(+1.28%)
Mar 21, 2022 77.82 78.54 77.33 77.63 7,566,633 -0.54(-0.69%)
Mar 18, 2022 78.70 79.24 78.05 78.17 14,193,853 -0.30(-0.39%)
Mar 17, 2022 78.35 79.00 78.22 78.48 6,682,344 +0.17(+0.22%)
Mar 16, 2022 77.68 78.53 76.72 78.31 8,711,453 +0.50(+0.65%)
Mar 15, 2022 76.11 78.06 76.02 77.80 10,080,457 +2.56(+3.41%)
Mar 14, 2022 75.62 76.53 74.69 75.24 7,516,686 -0.02(-0.03%)
Mar 11, 2022 76.21 76.96 75.20 75.26 7,618,775 -0.82(-1.07%)
Mar 10, 2022 75.51 76.36 76.08 10,067,224 -0.15(-0.20%)
Mar 09, 2022 78.18 78.28 76.03 76.23 13,389,195 -1.55(-1.99%)
Mar 08, 2022 80.02 81.05 77.58 77.78 15,717,466 -2.12(-2.65%)
Mar 07, 2022 76.84 80.09 76.61 79.89 21,018,338 +3.77(+4.95%)
Mar 04, 2022 74.91 76.35 74.48 76.12 9,479,438 +1.35(+1.80%)
Mar 03, 2022 73.88 75.31 73.70 74.78 10,614,815 +1.18(+1.60%)
Mar 02, 2022 73.35 73.85 72.59 73.60 7,363,555 +0.10(+0.14%)
Mar 01, 2022 74.09 74.81 72.64 73.50 14,678,002 -0.79(-1.06%)
Feb 28, 2022 73.16 74.85 72.89 74.28 17,222,922 +1.46(+2.00%)
Feb 25, 2022 71.84 72.90 71.43 72.83 13,449,945 +1.62(+2.28%)
Feb 24, 2022 67.01 71.52 66.77 71.20 17,154,876 +2.94(+4.31%)
Feb 23, 2022 70.05 70.24 68.16 68.26 8,311,441 -1.38(-1.98%)
Feb 22, 2022 69.78 70.21 69.15 69.64 8,722,761 -0.35(-0.50%)
Feb 18, 2022 69.99 0 -1.16(-1.63%)
Feb 17, 2022 70.52 71.58 70.30 71.15 10,692,854 +0.14(+0.20%)
Feb 16, 2022 70.91 71.39 70.30 71.00 7,952,534 +0.13(+0.19%)
Feb 15, 2022 71.48 72.17 70.54 70.87 9,671,886 +0.16(+0.23%)
Feb 14, 2022 70.74 71.08 69.73 70.71 8,823,439 -0.04(-0.05%)
Feb 11, 2022 71.64 72.39 70.48 70.75 9,534,890 -0.46(-0.65%)
Feb 10, 2022 70.70 72.53 70.50 71.21 10,247,743 -1.14(-1.58%)
Feb 09, 2022 72.31 72.93 72.03 72.35 7,830,342 +1.13(+1.59%)
Feb 08, 2022 71.50 72.44 71.00 71.22 7,160,023 -0.21(-0.29%)
Feb 07, 2022 71.73 71.84 71.07 71.43 8,671,112 -0.31(-0.43%)
Feb 04, 2022 70.88 72.52 70.35 71.74 12,885,192 +0.23(+0.32%)
Feb 03, 2022 72.26 71.19 71.51 8,432,431 -1.85(-2.52%)
Feb 02, 2022 73.07 73.62 72.51 73.36 8,895,421 +0.47(+0.65%)
Feb 01, 2022 73.66 75.01 71.76 72.89 12,801,369 -0.84(-1.14%)
Jan 31, 2022 68.81 73.90 73.73 23,082,936 +5.30(+7.75%)
Jan 28, 2022 68.26 68.85 65.87 68.43 27,080,816 -0.01(-0.01%)
Jan 27, 2022 69.18 70.21 68.34 68.44 22,515,346 -0.12(-0.18%)
Jan 26, 2022 72.20 72.23 68.30 68.56 26,192,380 -2.32(-3.28%)
Jan 25, 2022 73.81 75.69 70.59 70.88 24,286,476 -6.44(-8.33%)
Jan 24, 2022 77.06 77.44 74.79 77.32 15,750,933 -0.64(-0.82%)
Jan 21, 2022 79.00 79.22 77.24 77.96 13,571,359 -0.86(-1.09%)
Jan 20, 2022 78.64 80.49 78.48 78.82 12,740,165 +0.87(+1.11%)
Jan 19, 2022 76.49 78.67 76.45 77.95 10,248,015 +1.26(+1.65%)
Jan 18, 2022 77.39 77.55 76.17 76.69 11,493,641 -1.84(-2.34%)
Jan 14, 2022 78.53 0 -1.60(-2.00%)
Jan 13, 2022 80.77 80.99 79.96 80.13 7,631,348 -0.18(-0.22%)
Jan 12, 2022 79.55 80.99 79.38 80.31 6,868,588 +0.28(+0.35%)
Jan 11, 2022 79.12 80.24 78.98 80.03 8,895,007 +0.47(+0.59%)
Jan 10, 2022 80.98 81.51 79.04 79.56 12,067,140 -2.00(-2.45%)
Jan 07, 2022 80.95 81.99 79.76 81.56 14,154,825 +0.60(+0.75%)
Jan 06, 2022 84.09 84.34 80.84 80.95 13,623,451 -3.74(-4.41%)
Jan 05, 2022 85.21 86.36 84.64 84.69 7,158,118 -0.90(-1.05%)
Jan 04, 2022 86.50 86.77 85.53 85.59 8,877,765 -0.92(-1.07%)
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.