Skip to main content

NextEra Energy (NY: NEE )

63.91 +0.12 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 57.95 58.15 57.45 57.98 15,562,125 +0.15(+0.26%)
Nov 29, 2023 58.00 58.69 57.45 57.83 17,199,722 +0.20(+0.34%)
Nov 28, 2023 57.04 58.05 56.74 57.63 9,560,038 +0.57(+1.01%)
Nov 27, 2023 56.98 57.18 56.35 57.06 9,867,430 +0.03(+0.05%)
Nov 24, 2023 56.62 57.08 56.41 57.03 4,671,808 +0.08(+0.14%)
Nov 22, 2023 57.45 57.78 56.47 56.95 9,715,060 -0.04(-0.07%)
Nov 21, 2023 56.34 57.30 55.81 56.99 12,261,393 +0.63(+1.12%)
Nov 20, 2023 56.03 56.70 55.34 56.36 8,653,174 -0.03(-0.05%)
Nov 17, 2023 56.04 56.40 55.53 56.39 10,312,408 +0.76(+1.36%)
Nov 16, 2023 56.44 56.78 55.61 55.63 11,347,603 -0.39(-0.70%)
Nov 15, 2023 56.50 57.73 56.01 56.03 11,490,151 -0.54(-0.96%)
Nov 14, 2023 55.12 56.75 54.50 56.57 13,631,398 +3.00(+5.60%)
Nov 13, 2023 54.11 54.12 52.89 53.57 9,104,838 -0.63(-1.16%)
Nov 10, 2023 54.06 54.42 53.58 54.20 12,999,379 +0.41(+0.77%)
Nov 09, 2023 56.15 56.29 53.69 53.79 17,465,050 -2.73(-4.83%)
Nov 08, 2023 57.18 57.18 54.95 56.52 13,032,160 -0.94(-1.64%)
Nov 07, 2023 58.04 58.54 57.40 57.46 9,781,847 -0.57(-0.98%)
Nov 06, 2023 58.39 58.86 57.86 58.03 9,460,901 -0.33(-0.57%)
Nov 03, 2023 60.18 60.44 58.36 58.37 14,179,955 -0.52(-0.88%)
Nov 02, 2023 57.52 59.43 57.50 58.89 15,338,957 +1.45(+2.53%)
Nov 01, 2023 57.11 57.79 56.20 57.43 13,661,971 +0.13(+0.22%)
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%)
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.