NextEra Energy (NY: NEE )

84.42 USD +0.61 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 83.97 84.59 83.74 84.42 4,732,457 +0.61(+0.73%)
Oct 21, 2021 84.21 84.70 83.72 83.81 4,963,086 -0.11(-0.13%)
Oct 20, 2021 82.75 84.66 82.38 83.92 6,942,666 +1.89(+2.30%)
Oct 19, 2021 81.72 82.15 81.22 82.03 5,717,305 +1.04(+1.28%)
Oct 18, 2021 81.34 81.66 80.76 80.99 4,941,203 -0.68(-0.83%)
Oct 15, 2021 81.94 82.45 81.20 81.67 14,634,329 +0.21(+0.26%)
Oct 14, 2021 80.36 81.85 80.21 81.46 6,486,094 +1.27(+1.58%)
Oct 13, 2021 79.04 80.36 78.59 80.19 6,262,673 +1.32(+1.67%)
Oct 12, 2021 78.10 79.18 77.57 78.87 7,791,237 +1.04(+1.34%)
Oct 11, 2021 79.20 79.36 77.74 77.83 8,797,075 -2.38(-2.97%)
Oct 08, 2021 81.01 81.03 80.15 80.21 3,593,136 -0.71(-0.88%)
Oct 07, 2021 81.48 82.61 80.79 80.92 5,753,268 -0.26(-0.32%)
Oct 06, 2021 79.26 81.29 78.64 81.18 6,875,933 +1.70(+2.14%)
Oct 05, 2021 79.43 79.90 79.09 79.48 5,434,636 +0.12(+0.15%)
Oct 04, 2021 79.05 79.92 78.51 79.36 6,026,728 +0.15(+0.19%)
Oct 01, 2021 79.02 79.59 78.02 79.21 7,961,871 +0.69(+0.88%)
Sep 30, 2021 78.84 79.41 77.90 78.52 10,187,406 +0.17(+0.22%)
Sep 29, 2021 77.62 79.03 77.45 78.35 7,496,048 +1.08(+1.40%)
Sep 28, 2021 78.48 78.59 77.01 77.27 9,257,693 -1.49(-1.89%)
Sep 27, 2021 80.01 80.79 78.55 78.76 8,600,639 -1.94(-2.40%)
Sep 24, 2021 81.24 81.73 80.49 80.70 6,114,103 -0.57(-0.70%)
Sep 23, 2021 82.18 82.38 81.14 81.27 6,414,335 -0.63(-0.77%)
Sep 22, 2021 82.09 82.91 81.57 81.90 5,677,582 -0.02(-0.02%)
Sep 21, 2021 81.93 82.86 81.73 81.92 6,450,727 +0.23(+0.28%)
Sep 20, 2021 81.54 82.54 80.66 81.69 8,994,266 +0.05(+0.06%)
Sep 17, 2021 83.40 83.93 81.54 81.64 15,398,343 -2.36(-2.81%)
Sep 16, 2021 84.48 84.97 83.66 84.00 5,380,678 -0.61(-0.72%)
Sep 15, 2021 84.33 85.14 84.06 84.61 5,707,068 -0.03(-0.04%)
Sep 14, 2021 84.79 85.19 84.45 84.64 4,658,305 +0.06(+0.07%)
Sep 13, 2021 85.89 85.94 84.39 84.58 6,498,145 -0.35(-0.41%)
Sep 10, 2021 85.97 85.97 84.60 84.93 5,521,109 -0.91(-1.06%)
Sep 09, 2021 86.29 86.67 85.75 85.84 4,108,256 -0.60(-0.69%)
Sep 08, 2021 85.12 86.97 84.79 86.44 6,245,053 +1.41(+1.66%)
Sep 07, 2021 85.44 85.44 84.47 85.03 6,791,344 -0.66(-0.77%)
Sep 03, 2021 85.76 86.31 85.38 85.69 4,621,685 -0.79(-0.91%)
Sep 02, 2021 85.42 86.51 85.42 86.48 5,222,051 +1.14(+1.34%)
Sep 01, 2021 84.15 85.76 84.06 85.34 5,862,297 +1.35(+1.61%)
Aug 31, 2021 83.82 84.44 83.50 83.99 6,844,063 +0.04(+0.05%)
Aug 30, 2021 83.26 84.25 83.01 83.95 6,001,681 +0.54(+0.65%)
Aug 27, 2021 83.94 84.19 83.34 83.41 5,974,367 -0.40(-0.48%)
Aug 26, 2021 84.11 84.19 83.67 83.81 5,293,640 -0.72(-0.85%)
Aug 25, 2021 84.14 84.86 83.58 84.53 5,930,326 +0.39(+0.46%)
Aug 24, 2021 84.23 84.48 83.41 84.14 5,785,831 -0.26(-0.31%)
Aug 23, 2021 85.81 86.08 84.01 84.40 8,883,386 -1.88(-2.18%)
Aug 20, 2021 84.54 86.43 84.02 86.28 7,589,695 +1.73(+2.05%)
Aug 19, 2021 83.97 85.10 83.92 84.55 6,968,095 +0.13(+0.15%)
Aug 18, 2021 84.23 84.96 83.89 84.42 9,511,745 +0.46(+0.55%)
Aug 17, 2021 83.60 84.00 83.12 83.96 5,279,044 +0.01(+0.01%)
Aug 16, 2021 83.45 84.43 83.14 83.95 8,579,907 +0.50(+0.60%)
Aug 13, 2021 83.25 83.54 82.83 83.45 3,999,628 +0.45(+0.54%)
Aug 12, 2021 82.02 83.12 81.83 83.00 6,762,832 +0.63(+0.76%)
Aug 11, 2021 81.14 83.41 80.97 82.37 9,419,281 +1.84(+2.28%)
Aug 10, 2021 80.68 80.81 80.20 80.53 4,506,373 -0.03(-0.04%)
Aug 09, 2021 80.96 81.14 80.12 80.56 5,621,675 -0.05(-0.06%)
Aug 06, 2021 80.49 81.00 80.06 80.61 4,634,518 +0.12(+0.15%)
Aug 05, 2021 79.79 80.62 79.53 80.49 6,287,473 +0.62(+0.78%)
Aug 04, 2021 79.36 80.00 78.77 79.87 8,591,956 +0.45(+0.57%)
Aug 03, 2021 78.75 79.85 78.37 79.42 6,249,408 +0.61(+0.77%)
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.