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 (%)
Feb 28, 2023 69.56 69.71 68.69 68.91 11,622,605 -0.81(-1.15%)
Feb 27, 2023 70.79 71.47 69.54 69.72 7,245,224 -0.57(-0.82%)
Feb 24, 2023 69.52 70.69 69.21 70.29 9,469,082 +0.05(+0.07%)
Feb 23, 2023 71.69 71.69 70.03 70.24 9,387,828 -0.78(-1.10%)
Feb 22, 2023 71.31 72.05 70.80 71.02 9,758,138 +0.02(+0.03%)
Feb 21, 2023 72.72 72.80 70.96 71.01 12,368,611 -2.32(-3.17%)
Feb 17, 2023 72.97 73.72 72.66 73.33 10,396,063 +0.37(+0.50%)
Feb 16, 2023 73.07 73.76 72.93 72.96 8,086,485 -1.20(-1.62%)
Feb 15, 2023 72.92 74.31 72.92 74.17 9,714,880 +0.88(+1.20%)
Feb 14, 2023 72.58 73.58 72.10 73.29 7,354,051 +0.40(+0.54%)
Feb 13, 2023 72.63 73.27 72.45 72.89 8,493,520 +0.85(+1.18%)
Feb 10, 2023 70.77 72.54 70.77 72.05 10,267,486 +1.42(+2.01%)
Feb 09, 2023 72.49 73.20 70.49 70.63 13,654,713 -1.70(-2.35%)
Feb 08, 2023 73.24 73.41 72.16 72.33 9,421,459 -1.01(-1.38%)
Feb 07, 2023 72.65 73.82 72.06 73.34 11,268,447 +0.55(+0.75%)
Feb 06, 2023 71.91 72.84 71.77 72.79 9,691,868 +0.81(+1.12%)
Feb 03, 2023 72.54 72.72 71.02 71.98 12,107,808 -0.90(-1.23%)
Feb 02, 2023 70.92 74.07 70.57 72.88 19,298,178 +1.31(+1.83%)
Feb 01, 2023 71.93 72.34 70.70 71.56 15,755,820 -0.38(-0.52%)
Jan 31, 2023 71.85 72.13 70.70 71.94 19,748,170 -0.40(-0.56%)
Jan 30, 2023 72.64 73.60 72.19 72.35 11,068,532 -0.51(-0.70%)
Jan 27, 2023 73.33 73.65 72.79 72.86 13,738,415 -0.79(-1.07%)
Jan 26, 2023 72.39 74.66 72.10 73.65 19,198,986 -0.18(-0.25%)
Jan 25, 2023 77.63 78.07 73.16 73.83 29,656,918 -7.05(-8.71%)
Jan 24, 2023 79.81 89.37 77.39 80.88 6,922,071 +1.19(+1.49%)
Jan 23, 2023 78.45 80.22 77.98 79.69 7,120,940 +0.82(+1.04%)
Jan 20, 2023 79.54 79.57 77.60 78.87 9,781,680 -0.74(-0.93%)
Jan 19, 2023 81.03 81.30 79.32 79.61 7,365,131 -1.17(-1.44%)
Jan 18, 2023 82.83 82.94 80.71 80.78 6,336,074 -1.87(-2.26%)
Jan 17, 2023 82.12 83.35 82.11 82.65 8,723,137 +1.02(+1.25%)
Jan 13, 2023 81.40 81.91 80.73 81.63 5,127,961 -0.38(-0.46%)
Jan 12, 2023 82.03 82.58 81.35 82.00 4,821,362 +0.07(+0.08%)
Jan 11, 2023 81.43 82.28 81.19 81.94 6,404,347 +0.44(+0.54%)
Jan 10, 2023 81.04 81.55 80.37 81.49 5,105,074 +0.45(+0.56%)
Jan 09, 2023 80.63 81.87 80.48 81.04 4,926,534 +0.40(+0.50%)
Jan 06, 2023 80.55 81.33 79.84 80.64 5,441,424 +0.98(+1.23%)
Jan 05, 2023 80.60 80.98 79.18 79.65 5,677,259 -1.79(-2.20%)
Jan 04, 2023 81.32 82.38 80.81 81.45 5,011,735 +0.64(+0.79%)
Jan 03, 2023 81.33 81.84 79.57 80.81 5,742,340 +0.22(+0.28%)
Dec 30, 2022 80.92 80.99 79.50 80.59 4,426,429 -0.46(-0.57%)
Dec 29, 2022 80.71 81.64 80.48 81.05 3,504,564 +0.89(+1.11%)
Dec 28, 2022 81.17 81.49 79.98 80.16 3,681,022 -0.81(-1.00%)
Dec 27, 2022 81.07 81.24 80.46 80.97 4,904,290 -0.16(-0.20%)
Dec 23, 2022 80.01 81.23 80.01 81.14 3,376,401 +0.80(+1.00%)
Dec 22, 2022 81.49 81.49 79.20 80.34 4,658,884 -1.26(-1.55%)
Dec 21, 2022 80.83 81.89 80.64 81.60 5,556,116 +1.09(+1.35%)
Dec 20, 2022 80.39 81.01 79.77 80.51 4,991,808 +0.00(+0.00%)
Dec 19, 2022 80.95 81.24 79.97 80.51 5,892,827 -0.60(-0.74%)
Dec 16, 2022 81.55 81.80 80.27 81.11 17,583,142 -1.61(-1.95%)
Dec 15, 2022 83.77 83.77 82.40 82.72 6,726,665 -1.20(-1.42%)
Dec 14, 2022 84.31 85.42 83.23 83.91 6,340,079 -0.10(-0.11%)
Dec 13, 2022 84.83 85.19 82.90 84.01 7,446,869 +0.58(+0.69%)
Dec 12, 2022 82.05 83.48 81.74 83.43 5,549,035 +1.97(+2.41%)
Dec 09, 2022 82.48 82.86 81.38 81.46 4,627,039 -1.20(-1.46%)
Dec 08, 2022 82.20 83.29 81.84 82.67 4,472,961 +0.45(+0.55%)
Dec 07, 2022 82.09 83.24 81.56 82.22 5,299,794 +0.11(+0.13%)
Dec 06, 2022 81.85 82.18 80.69 82.11 5,215,687 +0.03(+0.04%)
Dec 05, 2022 81.94 82.92 81.72 82.08 5,753,052 -0.05(-0.06%)
Dec 02, 2022 80.71 82.14 80.39 82.13 6,584,220 +0.36(+0.44%)
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.