Skip to main content

NextEra Energy (NY: NEE )

84.28 -0.69 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 77.73 78.31 77.44 77.89 7,380,018 +0.04(+0.05%)
Aug 30, 2021 77.21 78.13 76.98 77.85 6,471,669 +0.50(+0.65%)
Aug 27, 2021 77.84 78.08 77.29 77.35 6,442,216 -0.37(-0.48%)
Aug 26, 2021 78.00 78.08 77.59 77.72 5,708,182 -0.31(-0.40%)
Aug 25, 2021 77.67 78.34 77.16 78.03 6,423,986 +0.36(+0.46%)
Aug 24, 2021 77.76 77.99 77.00 77.67 6,267,462 -0.24(-0.31%)
Aug 23, 2021 79.22 79.47 77.55 77.91 9,622,868 -1.74(-2.18%)
Aug 20, 2021 78.04 79.79 77.56 79.65 8,221,486 +1.60(+2.05%)
Aug 19, 2021 77.52 78.56 77.47 78.05 7,548,142 +0.12(+0.15%)
Aug 18, 2021 77.76 78.43 77.44 77.93 10,303,534 +0.42(+0.55%)
Aug 17, 2021 77.18 77.54 76.73 77.51 5,718,489 +0.01(+0.01%)
Aug 16, 2021 77.04 77.94 76.76 77.50 9,294,127 +0.46(+0.60%)
Aug 13, 2021 76.85 77.12 76.46 77.04 4,332,570 +0.42(+0.54%)
Aug 12, 2021 75.72 76.74 75.54 76.62 7,325,792 +0.58(+0.76%)
Aug 11, 2021 74.90 77.00 74.75 76.04 10,203,373 +1.70(+2.28%)
Aug 10, 2021 74.48 74.60 74.04 74.34 4,881,498 -0.03(-0.04%)
Aug 09, 2021 74.74 74.90 73.96 74.37 6,089,642 -0.05(-0.06%)
Aug 06, 2021 74.30 74.78 73.91 74.42 5,020,310 +0.11(+0.15%)
Aug 05, 2021 73.66 74.42 73.42 74.30 6,810,863 +0.57(+0.78%)
Aug 04, 2021 73.26 73.85 72.72 73.73 9,307,179 +0.42(+0.57%)
Aug 03, 2021 72.70 73.71 72.35 73.32 6,769,629 +0.56(+0.77%)
Aug 02, 2021 72.44 72.85 72.13 72.75 8,146,503 +0.84(+1.17%)
Jul 30, 2021 71.99 72.79 71.77 71.91 5,946,164 -0.24(-0.33%)
Jul 29, 2021 72.01 72.38 71.66 72.15 4,486,699 +0.29(+0.40%)
Jul 28, 2021 71.90 72.31 71.29 71.87 5,607,628 -0.01(-0.01%)
Jul 27, 2021 70.97 71.99 70.26 71.88 8,224,231 +0.88(+1.24%)
Jul 26, 2021 70.89 71.21 70.56 71.00 6,514,673 -0.27(-0.38%)
Jul 23, 2021 70.65 71.46 70.09 71.27 5,366,186 +1.00(+1.42%)
Jul 22, 2021 70.15 70.76 70.06 70.27 5,994,901 +0.22(+0.32%)
Jul 21, 2021 71.24 71.34 69.98 70.05 9,687,808 -1.19(-1.67%)
Jul 20, 2021 71.10 71.73 70.95 71.24 7,108,664 +0.17(+0.23%)
Jul 19, 2021 71.65 72.36 70.18 71.07 10,715,885 -0.86(-1.19%)
Jul 16, 2021 70.96 72.33 70.96 71.93 9,844,487 +1.02(+1.43%)
Jul 15, 2021 69.85 70.97 69.41 70.92 8,273,284 +1.03(+1.48%)
Jul 14, 2021 69.24 70.32 68.90 69.88 7,535,182 +0.78(+1.12%)
Jul 13, 2021 69.33 69.94 68.89 69.11 5,595,841 -0.21(-0.31%)
Jul 12, 2021 69.42 69.69 68.66 69.32 6,246,627 +0.09(+0.13%)
Jul 09, 2021 69.24 69.62 68.57 69.23 6,058,385 -0.13(-0.19%)
Jul 08, 2021 68.89 70.18 68.70 69.36 6,378,165 -0.18(-0.27%)
Jul 07, 2021 69.48 69.80 69.10 69.54 6,132,494 +0.18(+0.27%)
Jul 06, 2021 68.78 69.39 68.35 69.36 7,536,664 +0.78(+1.14%)
Jul 02, 2021 68.62 68.72 68.06 68.57 4,638,839 +0.08(+0.12%)
Jul 01, 2021 67.67 68.76 67.46 68.49 6,957,821 +0.84(+1.24%)
Jun 30, 2021 68.56 68.76 67.45 67.65 9,394,774 -0.74(-1.08%)
Jun 29, 2021 69.01 69.84 68.34 68.39 7,016,783 -0.99(-1.42%)
Jun 28, 2021 69.02 70.02 68.89 69.38 9,152,374 +1.19(+1.75%)
Jun 25, 2021 67.59 68.27 67.58 68.18 7,232,923 +0.90(+1.34%)
Jun 24, 2021 67.83 67.93 67.01 67.28 8,585,251 -0.43(-0.64%)
Jun 23, 2021 68.42 68.59 67.40 67.71 6,584,946 -0.70(-1.03%)
Jun 22, 2021 68.48 69.00 68.39 68.41 5,972,061 -0.20(-0.30%)
Jun 21, 2021 68.03 68.80 67.04 68.62 7,040,872 +0.97(+1.43%)
Jun 18, 2021 68.72 69.16 67.42 67.65 18,998,966 -1.20(-1.74%)
Jun 17, 2021 67.70 69.21 67.41 68.85 11,432,347 +1.18(+1.75%)
Jun 16, 2021 68.31 68.86 67.49 67.67 10,450,107 -0.12(-0.18%)
Jun 15, 2021 67.78 68.38 67.45 67.79 8,417,253 +0.11(+0.16%)
Jun 14, 2021 67.95 68.26 67.41 67.68 5,407,013 -0.17(-0.24%)
Jun 11, 2021 67.94 67.94 67.32 67.84 4,927,159 -0.02(-0.03%)
Jun 10, 2021 66.78 67.90 66.62 67.86 8,885,617 +0.98(+1.46%)
Jun 09, 2021 66.81 67.30 66.53 66.88 7,214,890 +0.29(+0.43%)
Jun 08, 2021 67.32 67.49 66.20 66.60 6,286,208 -0.30(-0.46%)
Jun 07, 2021 66.99 67.34 66.57 66.90 6,486,811 +0.12(+0.18%)
Jun 04, 2021 67.09 67.29 66.71 66.78 7,134,551 -0.03(-0.04%)
Jun 03, 2021 66.49 67.37 66.49 66.81 9,608,057 -0.31(-0.47%)
Jun 02, 2021 66.54 67.55 66.30 67.12 6,955,556 +0.54(+0.82%)
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.