Skip to main content

NextEra Energy (NY: NEE )

84.51 +2.02 (+2.45%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 82.91 83.13 81.97 82.49 5,398,262 -1.24(-1.48%)
Nov 28, 2022 84.33 85.01 83.34 83.73 6,473,215 -1.61(-1.89%)
Nov 25, 2022 85.27 85.80 85.13 85.34 3,625,299 +0.42(+0.49%)
Nov 23, 2022 83.54 85.00 83.44 84.92 4,268,671 +1.23(+1.48%)
Nov 22, 2022 83.64 84.48 83.29 83.69 4,126,347 +0.51(+0.61%)
Nov 21, 2022 82.20 83.33 82.20 83.18 6,627,304 +0.40(+0.48%)
Nov 18, 2022 82.84 83.37 82.15 82.78 6,698,656 +0.85(+1.03%)
Nov 17, 2022 82.84 82.93 81.46 81.93 8,376,292 -1.96(-2.34%)
Nov 16, 2022 82.64 84.32 82.64 83.89 8,487,489 +1.40(+1.70%)
Nov 15, 2022 82.10 83.40 81.63 82.49 5,623,320 +1.24(+1.53%)
Nov 14, 2022 82.67 83.36 81.20 81.25 7,982,326 -1.64(-1.98%)
Nov 11, 2022 82.85 83.43 81.57 82.89 5,759,989 +0.11(+0.13%)
Nov 10, 2022 80.90 83.35 79.55 82.78 9,362,916 +4.97(+6.39%)
Nov 09, 2022 78.20 78.71 77.60 77.80 4,965,930 -0.07(-0.09%)
Nov 08, 2022 77.28 78.74 76.77 77.87 5,544,882 +0.97(+1.27%)
Nov 07, 2022 78.33 78.72 75.90 76.90 7,044,147 -1.50(-1.92%)
Nov 04, 2022 78.20 78.78 77.02 78.40 7,798,422 +0.62(+0.79%)
Nov 03, 2022 76.35 78.78 75.97 77.78 6,955,503 +0.90(+1.16%)
Nov 02, 2022 77.31 76.89 7,155,128 -0.43(-0.55%)
Nov 01, 2022 77.79 77.79 76.78 77.32 5,437,733 +0.21(+0.27%)
Oct 31, 2022 78.05 78.87 76.37 77.11 8,323,683 -1.52(-1.94%)
Oct 28, 2022 76.36 78.90 76.26 78.63 9,169,694 +3.54(+4.72%)
Oct 27, 2022 75.67 76.54 75.08 75.09 7,199,285 -0.13(-0.17%)
Oct 26, 2022 75.48 76.14 74.92 75.22 6,278,962 -0.26(-0.34%)
Oct 25, 2022 73.38 75.71 73.23 75.48 9,263,643 +2.57(+3.52%)
Oct 24, 2022 72.12 73.32 71.60 72.91 10,060,729 +1.62(+2.27%)
Oct 21, 2022 70.72 72.63 69.94 71.29 11,222,994 +1.00(+1.43%)
Oct 20, 2022 72.99 73.11 69.46 70.28 13,087,649 -2.98(-4.07%)
Oct 19, 2022 73.86 74.09 72.15 73.27 8,623,178 -1.41(-1.89%)
Oct 18, 2022 75.17 75.56 73.74 74.68 7,034,082 +1.40(+1.91%)
Oct 17, 2022 72.43 74.04 72.38 73.28 7,851,919 +1.87(+2.62%)
Oct 14, 2022 73.42 74.46 71.08 71.41 8,780,075 -1.31(-1.81%)
Oct 13, 2022 71.23 73.20 70.03 72.72 13,714,914 +0.34(+0.47%)
Oct 12, 2022 75.43 75.97 72.25 72.38 9,764,590 -3.26(-4.31%)
Oct 11, 2022 75.86 76.54 74.84 75.65 9,189,575 -0.71(-0.93%)
Oct 10, 2022 76.64 77.29 76.01 76.35 6,149,097 +0.01(+0.01%)
Oct 07, 2022 78.16 78.25 75.81 76.34 7,756,563 -2.17(-2.76%)
Oct 06, 2022 81.22 81.32 78.45 78.51 8,416,995 -2.85(-3.50%)
Oct 05, 2022 81.34 82.06 80.11 81.36 5,496,444 -1.04(-1.27%)
Oct 04, 2022 81.57 82.47 81.15 82.40 8,235,290 +1.62(+2.01%)
Oct 03, 2022 79.43 81.22 78.82 80.78 8,157,393 +2.77(+3.55%)
Sep 30, 2022 79.89 80.19 77.89 78.01 12,927,226 -1.55(-1.95%)
Sep 29, 2022 81.75 81.93 79.06 79.57 8,333,557 -2.39(-2.91%)
Sep 28, 2022 81.87 82.61 80.84 81.95 8,904,776 +1.28(+1.59%)
Sep 27, 2022 81.61 82.20 79.71 80.67 9,294,439 -0.07(-0.09%)
Sep 26, 2022 82.05 82.36 79.91 80.74 7,742,037 -1.36(-1.66%)
Sep 23, 2022 82.08 82.25 80.93 82.10 6,753,799 -1.01(-1.22%)
Sep 22, 2022 83.38 83.76 82.61 83.12 6,783,002 -0.43(-0.51%)
Sep 21, 2022 85.57 86.00 83.53 83.55 6,740,454 -1.71(-2.01%)
Sep 20, 2022 85.56 86.01 84.50 85.26 6,273,758 -1.14(-1.32%)
Sep 19, 2022 84.29 86.46 84.11 86.40 8,864,317 +2.04(+2.42%)
Sep 16, 2022 84.98 85.56 84.07 84.36 19,295,240 -1.21(-1.42%)
Sep 15, 2022 85.01 86.36 84.40 85.58 19,011,146 -2.86(-3.23%)
Sep 14, 2022 87.91 88.92 87.61 88.43 7,315,073 +0.02(+0.02%)
Sep 13, 2022 89.59 90.01 88.00 88.41 5,653,601 -1.94(-2.15%)
Sep 12, 2022 89.72 90.39 89.33 90.35 5,601,962 +0.91(+1.01%)
Sep 09, 2022 90.35 90.52 89.38 89.45 5,730,514 -0.37(-0.41%)
Sep 08, 2022 89.28 90.60 89.18 89.81 8,896,758 +0.03(+0.03%)
Sep 07, 2022 87.27 89.96 87.17 89.78 11,424,342 +2.86(+3.28%)
Sep 06, 2022 86.80 87.82 86.58 86.93 11,133,564 +2.25(+2.66%)
Sep 02, 2022 86.01 86.79 84.34 84.68 5,820,963 -1.14(-1.33%)
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.