Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NextEra Energy (NY: NEE )

65.99 -0.91 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 55.12 55.42 49.33 51.26 54,962,200 -5.05(-8.97%)
Sep 29, 2023 56.69 57.75 56.01 56.31 19,384,350 +0.21(+0.37%)
Sep 28, 2023 59.27 59.66 56.01 56.11 31,692,856 -2.83(-4.80%)
Sep 27, 2023 63.60 63.82 58.51 58.94 26,053,222 -5.29(-8.23%)
Sep 26, 2023 65.97 66.04 64.16 64.23 9,199,196 -2.09(-3.16%)
Sep 25, 2023 66.07 66.34 65.90 66.32 8,806,488 -0.23(-0.34%)
Sep 22, 2023 65.37 67.22 65.21 66.55 12,001,429 +0.78(+1.18%)
Sep 21, 2023 65.97 66.55 65.63 65.77 9,623,515 -0.43(-0.65%)
Sep 20, 2023 66.91 66.97 66.09 66.20 5,904,965 -0.24(-0.36%)
Sep 19, 2023 66.89 67.00 66.20 66.44 8,358,381 -0.64(-0.95%)
Sep 18, 2023 67.64 67.69 66.75 67.08 7,664,751 -0.39(-0.58%)
Sep 15, 2023 68.16 68.70 67.43 67.47 18,710,628 -0.63(-0.92%)
Sep 14, 2023 67.72 68.17 67.25 68.10 8,082,617 +0.84(+1.24%)
Sep 13, 2023 66.72 67.60 66.72 67.26 9,080,614 +0.69(+1.03%)
Sep 12, 2023 66.35 66.87 65.96 66.57 7,314,952 +0.20(+0.30%)
Sep 11, 2023 65.86 66.73 65.81 66.38 8,120,142 +0.69(+1.05%)
Sep 08, 2023 65.13 65.86 64.94 65.69 7,615,794 +0.57(+0.88%)
Sep 07, 2023 65.15 65.83 64.75 65.12 10,154,322 +0.55(+0.85%)
Sep 06, 2023 64.90 65.28 64.24 64.57 9,410,533 -0.50(-0.77%)
Sep 05, 2023 65.68 66.12 64.68 65.07 10,176,437 -0.66(-1.00%)
Sep 01, 2023 66.19 66.42 65.32 65.73 8,440,677 +0.07(+0.10%)
Aug 31, 2023 66.35 66.63 65.59 65.66 12,002,832 -0.29(-0.43%)
Aug 30, 2023 66.21 66.57 65.68 65.95 7,590,451 -0.41(-0.62%)
Aug 29, 2023 66.62 66.69 65.97 66.36 11,403,821 -0.04(-0.06%)
Aug 28, 2023 66.62 66.96 66.36 66.40 7,324,723 +0.06(+0.09%)
Aug 25, 2023 65.70 66.59 65.63 66.34 10,361,023 +0.72(+1.10%)
Aug 24, 2023 66.27 66.78 65.48 65.62 10,876,475 -0.65(-0.99%)
Aug 23, 2023 66.45 66.52 65.70 66.27 7,909,553 +0.36(+0.55%)
Aug 22, 2023 65.51 66.20 65.17 65.91 7,550,372 +0.43(+0.66%)
Aug 21, 2023 66.14 66.19 65.09 65.48 7,022,981 -0.73(-1.11%)
Aug 18, 2023 65.74 66.44 65.73 66.21 6,444,793 +0.31(+0.47%)
Aug 17, 2023 65.74 66.53 65.69 65.90 6,840,492 -0.05(-0.07%)
Aug 16, 2023 66.11 66.33 65.70 65.95 6,589,995 +0.20(+0.31%)
Aug 15, 2023 66.53 66.61 65.57 65.75 7,892,042 -1.18(-1.76%)
Aug 14, 2023 67.21 67.29 66.67 66.93 8,216,284 -0.35(-0.52%)
Aug 11, 2023 66.67 67.30 66.54 67.28 6,683,396 +0.61(+0.92%)
Aug 10, 2023 67.65 68.00 66.53 66.66 8,157,789 -0.61(-0.91%)
Aug 09, 2023 67.15 67.92 66.88 67.28 7,634,568 +0.20(+0.31%)
Aug 08, 2023 66.71 67.31 66.29 67.07 9,106,575 +0.07(+0.10%)
Aug 07, 2023 67.84 68.06 66.98 67.01 8,601,093 -0.52(-0.77%)
Aug 04, 2023 68.87 69.01 67.37 67.52 9,363,607 -0.91(-1.33%)
Aug 03, 2023 69.50 69.80 68.39 68.43 9,297,315 -1.77(-2.52%)
Aug 02, 2023 69.80 70.62 69.76 70.20 6,751,091 -0.25(-0.36%)
Aug 01, 2023 71.57 72.05 70.37 70.45 6,887,866 -1.10(-1.54%)
Jul 31, 2023 71.65 72.70 71.30 71.55 11,237,763 +0.44(+0.62%)
Jul 28, 2023 71.99 72.61 70.75 71.11 6,383,227 -0.41(-0.57%)
Jul 27, 2023 72.18 73.11 71.45 71.53 10,434,102 -1.07(-1.48%)
Jul 26, 2023 73.11 74.38 72.12 72.60 7,421,250 -1.04(-1.42%)
Jul 25, 2023 73.96 74.13 72.84 73.64 9,063,556 -0.06(-0.08%)
Jul 24, 2023 74.07 74.84 73.58 73.70 8,841,527 -0.39(-0.53%)
Jul 21, 2023 72.65 74.45 72.53 74.09 12,193,903 +1.76(+2.43%)
Jul 20, 2023 70.38 72.36 69.94 72.34 9,448,826 +1.95(+2.77%)
Jul 19, 2023 70.64 71.19 70.33 70.38 7,646,695 +0.05(+0.07%)
Jul 18, 2023 71.04 71.34 69.60 70.33 7,416,042 -0.60(-0.84%)
Jul 17, 2023 71.22 71.67 70.72 70.93 5,274,592 -0.53(-0.74%)
Jul 14, 2023 71.73 71.99 71.06 71.46 6,621,447 -0.50(-0.69%)
Jul 13, 2023 71.77 72.17 71.63 71.95 6,206,197 +0.23(+0.33%)
Jul 12, 2023 70.81 71.81 70.47 71.72 9,948,850 +1.25(+1.77%)
Jul 11, 2023 69.93 70.51 69.16 70.47 6,784,846 +0.47(+0.67%)
Jul 10, 2023 70.09 70.76 69.41 70.00 7,900,691 -0.33(-0.47%)
Jul 07, 2023 70.80 70.99 70.18 70.33 7,694,935 -0.95(-1.33%)
Jul 06, 2023 72.52 72.52 71.27 71.28 7,448,685 -1.88(-2.58%)
Jul 05, 2023 72.22 73.79 72.16 73.17 8,656,415 +0.56(+0.77%)
Jul 03, 2023 72.11 72.70 71.75 72.61 2,545,075 +0.18(+0.24%)
Jun 30, 2023 71.20 72.54 71.10 72.43 9,537,484 +1.36(+1.91%)
Jun 29, 2023 70.95 71.85 70.78 71.08 7,368,625 -0.62(-0.86%)
Jun 28, 2023 72.19 72.44 71.48 71.69 8,947,981 -0.46(-0.64%)
Jun 27, 2023 72.78 73.02 71.47 72.15 6,135,249 -0.37(-0.51%)
Jun 26, 2023 72.33 73.00 72.05 72.52 5,808,284 +0.12(+0.16%)
Jun 23, 2023 73.50 74.18 72.24 72.40 9,304,795 -0.94(-1.28%)
Jun 22, 2023 74.26 74.57 73.21 73.34 7,146,674 -0.63(-0.86%)
Jun 21, 2023 72.68 74.22 71.96 73.98 7,351,174 +1.00(+1.36%)
Jun 20, 2023 73.83 74.36 72.73 72.98 8,004,788 -0.81(-1.10%)
Jun 16, 2023 72.97 74.60 72.94 73.79 23,616,040 +1.20(+1.65%)
Jun 15, 2023 71.98 72.75 71.66 72.59 10,343,984 +0.94(+1.31%)
Jun 14, 2023 73.12 73.17 71.54 71.65 9,110,611 -0.93(-1.28%)
Jun 13, 2023 72.14 72.91 71.99 72.58 8,788,691 +0.36(+0.50%)
Jun 12, 2023 72.64 72.70 71.93 72.22 7,749,081 -0.09(-0.12%)
Jun 09, 2023 73.08 73.41 72.24 72.31 6,158,856 -0.81(-1.11%)
Jun 08, 2023 72.71 73.33 72.31 73.12 10,231,342 +0.71(+0.98%)
Jun 07, 2023 71.89 72.73 71.53 72.40 6,646,373 +0.77(+1.08%)
Jun 06, 2023 72.02 72.38 71.61 71.63 5,790,892 -0.20(-0.29%)
Jun 05, 2023 72.38 73.11 71.59 71.84 5,706,881 -0.25(-0.35%)
Jun 02, 2023 71.30 72.43 70.79 72.09 7,350,461 +0.87(+1.22%)
Jun 01, 2023 71.31 71.68 70.73 71.22 6,902,710 -0.49(-0.68%)
May 31, 2023 70.91 72.01 70.16 71.71 11,383,306 +0.75(+1.06%)
May 30, 2023 72.58 72.97 70.82 70.96 7,041,455 -1.20(-1.66%)
May 26, 2023 71.39 72.78 70.87 72.16 7,349,067 +0.97(+1.37%)
May 25, 2023 71.95 71.95 70.29 71.19 7,978,319 -0.82(-1.14%)
May 24, 2023 71.92 72.18 71.45 72.01 7,092,469 +0.08(+0.11%)
May 23, 2023 71.87 72.94 71.69 71.93 9,022,228 -0.41(-0.56%)
May 22, 2023 72.66 72.91 72.23 72.34 4,404,646 +0.10(+0.13%)
May 19, 2023 73.28 73.50 72.23 72.24 6,535,534 -0.60(-0.83%)
May 18, 2023 72.50 72.99 71.98 72.84 7,226,337 -0.23(-0.32%)
May 17, 2023 73.88 73.99 72.93 73.08 5,576,110 -0.48(-0.66%)
May 16, 2023 75.17 75.17 73.42 73.56 6,408,481 -1.65(-2.19%)
May 15, 2023 76.11 76.17 74.51 75.21 5,597,940 -0.41(-0.54%)
May 12, 2023 74.58 75.65 74.28 75.62 8,572,501 +1.80(+2.44%)
May 11, 2023 74.29 74.53 73.27 73.81 6,745,248 -0.77(-1.03%)
May 10, 2023 73.84 74.84 73.66 74.58 5,872,349 +1.27(+1.73%)
May 09, 2023 73.93 73.94 72.93 73.31 5,761,096 -0.47(-0.63%)
May 08, 2023 73.26 74.38 73.02 73.78 6,960,789 +0.53(+0.73%)
May 05, 2023 73.34 74.27 72.93 73.24 6,408,077 +0.00(+0.00%)
May 04, 2023 73.12 73.40 72.32 73.24 6,229,546 +0.12(+0.16%)
May 03, 2023 73.97 74.26 73.01 73.13 6,459,934 -0.53(-0.72%)
May 02, 2023 74.36 74.71 73.24 73.66 7,911,777 -0.83(-1.12%)
May 01, 2023 74.17 75.05 74.07 74.49 5,376,245 +0.16(+0.22%)
Apr 28, 2023 73.15 74.40 73.15 74.33 10,315,676 +0.76(+1.03%)
Apr 27, 2023 72.08 74.22 71.69 73.57 8,417,780 +1.73(+2.40%)
Apr 26, 2023 74.47 74.64 71.81 71.85 13,327,915 -3.64(-4.82%)
Apr 25, 2023 75.40 76.72 75.17 75.48 8,659,829 -1.18(-1.54%)
Apr 24, 2023 76.15 76.87 76.14 76.67 5,902,390 +0.05(+0.06%)
Apr 21, 2023 77.05 77.38 76.20 76.62 5,353,401 +0.23(+0.30%)
Apr 20, 2023 76.36 76.72 75.88 76.38 4,485,100 -0.18(-0.24%)
Apr 19, 2023 75.96 76.79 75.94 76.57 3,931,360 +0.62(+0.82%)
Apr 18, 2023 76.37 76.69 75.60 75.95 8,399,807 -0.23(-0.31%)
Apr 17, 2023 75.83 76.19 75.45 76.18 4,529,373 +0.50(+0.67%)
Apr 14, 2023 76.04 76.12 75.23 75.68 5,073,238 -0.81(-1.05%)
Apr 13, 2023 76.06 76.74 75.15 76.48 5,080,172 +0.25(+0.33%)
Apr 12, 2023 76.33 77.05 75.90 76.23 6,996,713 +0.24(+0.32%)
Apr 11, 2023 76.04 76.24 75.56 75.99 6,205,973 -0.09(-0.11%)
Apr 10, 2023 76.00 76.14 74.99 76.07 5,822,409 -0.52(-0.68%)
Apr 06, 2023 76.43 76.63 75.62 76.60 5,595,841 +0.62(+0.82%)
Apr 05, 2023 75.56 76.58 75.40 75.98 8,453,829 +1.13(+1.52%)
Apr 04, 2023 74.54 75.35 74.13 74.84 6,357,100 +0.48(+0.64%)
Apr 03, 2023 74.74 74.74 73.52 74.37 5,957,579 -0.40(-0.53%)
Mar 31, 2023 74.45 74.80 73.70 74.77 10,437,925 +0.48(+0.64%)
Mar 30, 2023 74.07 74.71 73.88 74.29 6,378,433 +0.47(+0.63%)
Mar 29, 2023 73.20 74.02 73.20 73.82 5,856,429 +0.84(+1.16%)
Mar 28, 2023 73.23 73.96 72.57 72.98 6,139,886 -0.19(-0.27%)
Mar 27, 2023 73.59 73.78 72.70 73.17 5,692,011 -0.24(-0.33%)
Mar 24, 2023 71.77 73.47 71.50 73.42 5,458,048 +1.82(+2.55%)
Mar 23, 2023 71.55 73.45 71.17 71.59 7,784,836 -0.31(-0.43%)
Mar 22, 2023 73.05 73.70 71.86 71.90 7,256,069 -1.19(-1.63%)
Mar 21, 2023 74.06 74.05 72.04 73.10 6,415,075 -0.59(-0.80%)
Mar 20, 2023 73.33 74.69 73.05 73.69 7,394,321 +0.29(+0.40%)
Mar 17, 2023 74.00 74.00 72.49 73.40 14,575,152 -0.54(-0.73%)
Mar 16, 2023 73.39 74.21 72.58 73.94 9,171,522 +0.69(+0.94%)
Mar 15, 2023 72.21 73.57 71.71 73.25 12,402,689 +0.94(+1.30%)
Mar 14, 2023 71.77 72.60 71.22 72.31 8,903,106 +1.22(+1.72%)
Mar 13, 2023 70.87 72.92 70.81 71.09 8,668,548 +0.27(+0.38%)
Mar 10, 2023 71.77 72.04 70.20 70.82 10,481,882 -0.73(-1.02%)
Mar 09, 2023 72.26 72.74 71.18 71.54 7,915,282 -0.48(-0.66%)
Mar 08, 2023 71.18 72.15 70.85 72.02 6,096,353 +0.48(+0.68%)
Mar 07, 2023 71.72 72.25 70.83 71.53 7,571,137 -0.63(-0.87%)
Mar 06, 2023 71.33 72.36 71.03 72.17 7,114,723 +0.55(+0.77%)
Mar 03, 2023 70.70 71.65 70.01 71.61 11,056,882 +1.57(+2.24%)
Mar 02, 2023 68.25 70.05 68.01 70.04 16,641,915 +2.27(+3.35%)
Mar 01, 2023 68.73 68.90 67.55 67.77 12,173,804 -1.13(-1.63%)
Feb 28, 2023 69.55 69.69 68.67 68.90 11,625,220 -0.81(-1.15%)
Feb 27, 2023 70.78 71.46 69.53 69.70 7,246,854 -0.57(-0.82%)
Feb 24, 2023 69.51 70.67 69.20 70.28 9,471,213 +0.05(+0.07%)
Feb 23, 2023 71.67 71.67 70.02 70.23 9,389,941 -0.78(-1.10%)
Feb 22, 2023 71.30 72.03 70.78 71.01 9,760,334 +0.02(+0.03%)
Feb 21, 2023 72.71 72.79 70.94 70.99 12,371,395 -2.32(-3.17%)
Feb 17, 2023 72.96 73.71 72.65 73.31 10,398,403 +0.37(+0.50%)
Feb 16, 2023 73.05 73.75 72.92 72.95 8,088,305 -1.20(-1.62%)
Feb 15, 2023 72.91 74.30 72.91 74.15 9,717,066 +0.88(+1.20%)
Feb 14, 2023 72.56 73.56 72.09 73.27 7,355,706 +0.40(+0.54%)
Feb 13, 2023 72.61 73.26 72.44 72.88 8,495,432 +0.85(+1.18%)
Feb 10, 2023 70.76 72.52 70.76 72.03 10,269,797 +1.42(+2.01%)
Feb 09, 2023 72.47 73.19 70.47 70.61 13,657,786 -1.70(-2.35%)
Feb 08, 2023 73.23 73.39 72.15 72.31 9,423,580 -1.01(-1.38%)
Feb 07, 2023 72.64 73.80 72.04 73.32 11,270,983 +0.55(+0.75%)
Feb 06, 2023 71.90 72.83 71.75 72.77 9,694,049 +0.81(+1.13%)
Feb 03, 2023 72.52 72.71 71.00 71.96 12,110,533 -0.90(-1.23%)
Feb 02, 2023 70.90 74.06 70.56 72.86 19,302,522 +1.31(+1.83%)
Feb 01, 2023 71.91 72.32 70.68 71.55 15,759,366 -0.38(-0.52%)
Jan 31, 2023 71.84 72.12 70.69 71.92 19,752,614 -0.40(-0.56%)
Jan 30, 2023 72.63 73.58 72.17 72.33 11,071,023 -0.51(-0.70%)
Jan 27, 2023 73.31 73.63 72.77 72.84 13,741,507 -0.79(-1.07%)
Jan 26, 2023 72.38 74.64 72.09 73.63 19,203,306 -0.18(-0.25%)
Jan 25, 2023 77.61 78.05 73.15 73.81 29,663,592 -7.05(-8.71%)
Jan 24, 2023 79.79 89.35 77.37 80.86 6,923,629 +1.19(+1.49%)
Jan 23, 2023 78.43 80.20 77.97 79.67 7,122,542 +0.82(+1.04%)
Jan 20, 2023 79.52 79.55 77.58 78.85 9,783,881 -0.74(-0.93%)
Jan 19, 2023 81.01 81.28 79.31 79.60 7,366,786 -1.17(-1.44%)
Jan 18, 2023 82.81 82.92 80.69 80.76 6,337,500 -1.87(-2.26%)
Jan 17, 2023 82.10 83.34 82.09 82.63 8,725,100 +1.02(+1.25%)
Jan 13, 2023 81.38 81.89 80.71 81.61 5,129,115 -0.38(-0.46%)
Jan 12, 2023 82.01 82.56 81.33 81.99 4,822,447 +0.07(+0.08%)
Jan 11, 2023 81.41 82.27 81.17 81.92 6,405,788 +0.44(+0.54%)
Jan 10, 2023 81.02 81.53 80.35 81.48 5,106,223 +0.45(+0.56%)
Jan 09, 2023 80.61 81.85 80.46 81.02 4,927,642 +0.40(+0.50%)
Jan 06, 2023 80.53 81.31 79.82 80.62 5,442,649 +0.98(+1.23%)
Jan 05, 2023 80.58 80.96 79.16 79.63 5,678,536 -1.79(-2.20%)
Jan 04, 2023 81.30 82.36 80.79 81.43 5,012,863 +0.64(+0.79%)
Jan 03, 2023 81.31 81.82 79.55 80.79 5,743,632 +0.22(+0.28%)
Dec 30, 2022 80.91 80.97 79.49 80.57 4,427,425 -0.46(-0.57%)
Dec 29, 2022 80.69 81.62 80.46 81.03 3,505,352 +0.89(+1.11%)
Dec 28, 2022 81.15 81.48 79.97 80.15 3,681,851 -0.81(-1.00%)
Dec 27, 2022 81.05 81.22 80.44 80.95 4,905,394 -0.16(-0.20%)
Dec 23, 2022 79.99 81.22 79.99 81.12 3,377,161 +0.80(+1.00%)
Dec 22, 2022 81.48 81.48 79.18 80.32 4,659,932 -1.26(-1.55%)
Dec 21, 2022 80.81 81.87 80.62 81.58 5,557,367 +1.09(+1.35%)
Dec 20, 2022 80.38 80.99 79.75 80.49 4,992,931 +0.00(+0.00%)
Dec 19, 2022 80.94 81.22 79.95 80.49 5,894,153 -0.60(-0.74%)
Dec 16, 2022 81.53 81.78 80.25 81.09 17,587,098 -1.61(-1.95%)
Dec 15, 2022 83.75 83.75 82.38 82.70 6,728,179 -1.19(-1.42%)
Dec 14, 2022 84.29 85.40 83.21 83.89 6,341,506 -0.10(-0.11%)
Dec 13, 2022 84.81 85.17 82.88 83.99 7,448,545 +0.58(+0.69%)
Dec 12, 2022 82.03 83.46 81.73 83.41 5,550,284 +1.97(+2.41%)
Dec 09, 2022 82.46 82.84 81.36 81.45 4,628,080 -1.20(-1.46%)
Dec 08, 2022 82.18 83.27 81.82 82.65 4,473,967 +0.45(+0.55%)
Dec 07, 2022 82.07 83.22 81.54 82.20 5,300,987 +0.11(+0.13%)
Dec 06, 2022 81.83 82.16 80.67 82.09 5,216,861 +0.03(+0.04%)
Dec 05, 2022 81.92 82.91 81.70 82.06 5,754,347 -0.05(-0.06%)
Dec 02, 2022 80.69 82.12 80.38 82.11 6,585,701 +0.36(+0.44%)
Dec 01, 2022 82.30 82.85 80.95 81.75 6,050,062 +0.13(+0.15%)
Nov 30, 2022 79.11 81.82 79.09 81.63 10,104,432 +2.13(+2.68%)
Nov 29, 2022 79.90 80.12 79.00 79.50 5,601,325 -1.20(-1.48%)
Nov 28, 2022 81.27 81.93 80.32 80.69 6,716,714 -1.55(-1.89%)
Nov 25, 2022 82.18 82.69 82.04 82.25 3,761,669 +0.40(+0.49%)
Nov 23, 2022 80.51 81.92 80.42 81.84 4,429,243 +1.19(+1.48%)
Nov 22, 2022 80.60 81.42 80.27 80.65 4,281,565 +0.49(+0.61%)
Nov 21, 2022 79.22 80.31 79.22 80.16 6,876,600 +0.38(+0.48%)
Nov 18, 2022 79.84 80.34 79.17 79.78 6,950,635 +0.81(+1.03%)
Nov 17, 2022 79.84 79.92 78.50 78.96 8,691,378 -1.89(-2.34%)
Nov 16, 2022 79.64 81.26 79.64 80.85 8,806,758 +1.35(+1.70%)
Nov 15, 2022 79.13 80.37 78.67 79.50 5,834,849 +1.20(+1.53%)
Nov 14, 2022 79.67 80.33 78.25 78.30 8,282,593 -1.58(-1.98%)
Nov 11, 2022 79.85 80.40 78.61 79.88 5,976,659 +0.11(+0.13%)
Nov 10, 2022 77.97 80.33 76.66 79.78 9,715,116 +4.79(+6.39%)
Nov 09, 2022 75.37 75.86 74.79 74.98 5,152,731 -0.07(-0.09%)
Nov 08, 2022 74.48 75.89 73.99 75.05 5,753,460 +0.94(+1.27%)
Nov 07, 2022 75.49 75.87 73.15 74.11 7,309,123 -1.45(-1.92%)
Nov 04, 2022 75.37 75.92 74.23 75.56 8,091,771 +0.59(+0.79%)
Nov 03, 2022 73.58 75.92 73.22 74.97 7,217,145 +0.86(+1.16%)
Nov 02, 2022 74.50 74.10 7,424,279 -0.41(-0.55%)
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.