Skip to main content

NextEra Energy (NY: NEE )

63.91 +0.12 (+0.18%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 74.47 74.82 73.71 74.78 10,435,576 +0.48(+0.64%)
Mar 30, 2023 74.08 74.72 73.91 74.31 6,376,998 +0.47(+0.63%)
Mar 29, 2023 73.22 74.03 73.22 73.84 5,855,111 +0.84(+1.16%)
Mar 28, 2023 73.25 73.98 72.59 73.00 6,138,505 -0.19(-0.27%)
Mar 27, 2023 73.61 73.79 72.72 73.19 5,690,730 -0.24(-0.33%)
Mar 24, 2023 71.78 73.49 71.51 73.43 5,456,820 +1.82(+2.55%)
Mar 23, 2023 71.57 73.46 71.18 71.61 7,783,085 -0.31(-0.43%)
Mar 22, 2023 73.06 73.71 71.88 71.92 7,254,436 -1.19(-1.63%)
Mar 21, 2023 74.07 74.07 72.06 73.11 6,413,653 -0.59(-0.80%)
Mar 20, 2023 73.35 74.70 73.06 73.70 7,392,658 +0.29(+0.40%)
Mar 17, 2023 74.02 74.02 72.51 73.41 14,571,873 -0.54(-0.73%)
Mar 16, 2023 73.40 74.23 72.60 73.96 9,169,459 +0.69(+0.94%)
Mar 15, 2023 72.23 73.58 71.72 73.27 12,399,898 +0.94(+1.30%)
Mar 14, 2023 71.78 72.62 71.24 72.33 8,901,102 +1.22(+1.72%)
Mar 13, 2023 70.88 72.94 70.82 71.10 8,666,598 +0.27(+0.38%)
Mar 10, 2023 71.78 72.06 70.21 70.83 10,479,524 -0.73(-1.02%)
Mar 09, 2023 72.28 72.75 71.20 71.56 7,913,501 -0.48(-0.66%)
Mar 08, 2023 71.19 72.16 70.86 72.04 6,094,981 +0.49(+0.68%)
Mar 07, 2023 71.74 72.27 70.84 71.55 7,569,433 -0.63(-0.87%)
Mar 06, 2023 71.35 72.38 71.05 72.18 7,113,122 +0.55(+0.77%)
Mar 03, 2023 70.72 71.67 70.03 71.63 11,054,395 +1.57(+2.24%)
Mar 02, 2023 68.26 70.07 68.03 70.06 16,638,171 +2.27(+3.35%)
Mar 01, 2023 68.75 68.92 67.56 67.79 12,171,065 -1.13(-1.63%)
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%)
Dec 01, 2022 82.32 82.87 80.96 81.77 6,048,701 +0.13(+0.15%)
Nov 30, 2022 79.13 81.84 79.10 81.65 10,102,159 +2.13(+2.68%)
Nov 29, 2022 79.92 80.13 79.02 79.52 5,600,065 -1.20(-1.48%)
Nov 28, 2022 81.29 81.95 80.34 80.71 6,715,203 -1.55(-1.89%)
Nov 25, 2022 82.20 82.71 82.06 82.26 3,760,823 +0.40(+0.49%)
Nov 23, 2022 80.53 81.94 80.43 81.86 4,428,246 +1.19(+1.48%)
Nov 22, 2022 80.62 81.44 80.29 80.67 4,280,602 +0.49(+0.61%)
Nov 21, 2022 79.24 80.32 79.24 80.18 6,875,053 +0.38(+0.48%)
Nov 18, 2022 79.85 80.36 79.19 79.80 6,949,072 +0.82(+1.03%)
Nov 17, 2022 79.85 79.94 78.52 78.98 8,689,423 -1.89(-2.34%)
Nov 16, 2022 79.66 81.28 79.66 80.87 8,804,777 +1.35(+1.70%)
Nov 15, 2022 79.14 80.39 78.68 79.52 5,833,537 +1.20(+1.53%)
Nov 14, 2022 79.69 80.35 78.27 78.32 8,280,730 -1.58(-1.98%)
Nov 11, 2022 79.86 80.42 78.63 79.90 5,975,315 +0.11(+0.13%)
Nov 10, 2022 77.98 80.34 76.68 79.80 9,712,931 +4.80(+6.39%)
Nov 09, 2022 75.38 75.87 74.80 75.00 5,151,572 -0.07(-0.09%)
Nov 08, 2022 74.49 75.90 74.00 75.07 5,752,166 +0.94(+1.27%)
Nov 07, 2022 75.51 75.88 73.17 74.13 7,307,479 -1.45(-1.92%)
Nov 04, 2022 75.38 75.94 74.25 75.58 8,089,951 +0.59(+0.79%)
Nov 03, 2022 73.60 75.94 73.24 74.98 7,215,522 +0.86(+1.16%)
Nov 02, 2022 74.52 74.12 7,422,609 -0.41(-0.55%)
Nov 01, 2022 74.99 74.99 74.01 74.53 5,641,012 +0.20(+0.27%)
Oct 31, 2022 75.24 76.03 73.62 74.33 8,634,848 -1.47(-1.94%)
Oct 28, 2022 73.61 76.06 73.51 75.80 9,512,485 +3.41(+4.72%)
Oct 27, 2022 72.94 73.78 72.37 72.38 7,468,417 -0.12(-0.17%)
Oct 26, 2022 72.76 73.40 72.22 72.51 6,513,689 -0.25(-0.34%)
Oct 25, 2022 70.73 72.98 70.59 72.76 9,609,947 +2.47(+3.52%)
Oct 24, 2022 69.52 70.68 69.02 70.28 10,436,830 +1.56(+2.27%)
Oct 21, 2022 68.17 70.01 67.42 68.72 11,642,544 +0.97(+1.43%)
Oct 20, 2022 70.36 70.47 66.95 67.75 13,576,906 -2.88(-4.07%)
Oct 19, 2022 71.20 71.42 69.55 70.63 8,945,539 -1.36(-1.89%)
Oct 18, 2022 72.46 72.83 71.08 71.99 7,297,038 +1.35(+1.91%)
Oct 17, 2022 69.82 71.38 69.77 70.64 8,145,448 +1.80(+2.62%)
Oct 14, 2022 70.77 71.78 68.52 68.83 9,108,301 -1.27(-1.81%)
Oct 13, 2022 68.66 70.56 67.51 70.10 14,227,620 +0.33(+0.47%)
Oct 12, 2022 72.71 73.24 69.65 69.77 10,129,620 -3.15(-4.31%)
Oct 11, 2022 73.13 73.78 72.14 72.92 9,533,110 -0.68(-0.93%)
Oct 10, 2022 73.88 74.50 73.27 73.60 6,378,969 +0.01(+0.01%)
Oct 07, 2022 75.35 75.43 73.07 73.59 8,046,527 -2.09(-2.76%)
Oct 06, 2022 78.29 78.39 75.62 75.68 8,731,649 -2.74(-3.50%)
Oct 05, 2022 78.41 79.11 77.23 78.42 5,701,918 -1.01(-1.27%)
Oct 04, 2022 78.63 79.50 78.22 79.43 8,543,151 +1.56(+2.01%)
Oct 03, 2022 76.56 78.29 75.98 77.87 8,462,342 +2.67(+3.55%)
Sep 30, 2022 77.02 77.30 75.09 75.20 13,410,486 -1.50(-1.95%)
Sep 29, 2022 78.81 78.98 76.21 76.70 8,645,091 -2.30(-2.91%)
Sep 28, 2022 78.92 79.63 77.93 79.00 9,237,664 +1.24(+1.59%)
Sep 27, 2022 78.66 79.24 76.83 77.76 9,641,894 -0.07(-0.09%)
Sep 26, 2022 79.10 79.39 77.03 77.83 8,031,458 -1.31(-1.66%)
Sep 23, 2022 79.13 79.29 78.01 79.14 7,006,277 -0.98(-1.22%)
Sep 22, 2022 80.37 80.75 79.63 80.12 7,036,571 -0.41(-0.51%)
Sep 21, 2022 82.48 82.90 80.52 80.54 6,992,433 -1.65(-2.01%)
Sep 20, 2022 82.47 82.91 81.45 82.18 6,508,290 -1.10(-1.32%)
Sep 19, 2022 81.25 83.35 81.08 83.29 9,195,692 +1.97(+2.42%)
Sep 16, 2022 81.92 82.47 81.04 81.32 20,016,554 -1.17(-1.42%)
Sep 15, 2022 81.94 83.25 81.36 82.49 19,721,842 -2.75(-3.23%)
Sep 14, 2022 84.75 85.71 84.46 85.24 7,588,533 +0.02(+0.02%)
Sep 13, 2022 86.37 86.77 84.83 85.22 5,864,950 -1.87(-2.15%)
Sep 12, 2022 86.49 87.13 86.11 87.10 5,811,381 +0.87(+1.01%)
Sep 09, 2022 87.10 87.26 86.16 86.22 5,944,738 -0.35(-0.41%)
Sep 08, 2022 86.06 87.33 85.96 86.58 9,229,346 +0.03(+0.03%)
Sep 07, 2022 84.12 86.72 84.03 86.55 11,851,419 +2.75(+3.28%)
Sep 06, 2022 83.67 84.66 83.46 83.80 11,549,771 +2.17(+2.66%)
Sep 02, 2022 82.91 83.66 81.30 81.63 6,038,568 -1.10(-1.33%)
Sep 01, 2022 81.84 82.92 81.24 82.73 6,147,832 +1.15(+1.41%)
Aug 31, 2022 82.19 82.74 81.33 81.58 7,123,198 -0.61(-0.75%)
Aug 30, 2022 83.63 83.76 81.72 82.19 7,730,000 -1.27(-1.52%)
Aug 29, 2022 83.42 84.26 82.88 83.46 6,076,379 -0.59(-0.70%)
Aug 26, 2022 85.89 86.44 83.74 84.05 8,371,342 -1.27(-1.49%)
Aug 25, 2022 84.96 85.38 84.05 85.32 5,861,905 +0.65(+0.77%)
Aug 24, 2022 84.14 84.74 83.95 84.67 5,939,732 +0.70(+0.83%)
Aug 23, 2022 84.58 84.61 83.63 83.97 3,646,451 -0.53(-0.63%)
Aug 22, 2022 84.88 85.45 84.21 84.51 6,059,374 -1.12(-1.30%)
Aug 19, 2022 86.01 86.46 85.30 85.62 5,807,380 -0.51(-0.59%)
Aug 18, 2022 86.09 86.50 85.78 86.13 5,332,797 +0.04(+0.04%)
Aug 17, 2022 85.87 86.54 85.65 86.09 4,377,066 -0.32(-0.36%)
Aug 16, 2022 86.42 87.19 86.21 86.41 5,501,045 -0.45(-0.52%)
Aug 15, 2022 86.36 87.05 86.04 86.86 5,272,437 +0.51(+0.59%)
Aug 12, 2022 86.07 86.52 85.26 86.35 5,555,793 +0.99(+1.16%)
Aug 11, 2022 86.20 86.88 85.22 85.36 7,884,885 -0.33(-0.39%)
Aug 10, 2022 85.58 85.98 84.79 85.69 6,057,520 +0.82(+0.97%)
Aug 09, 2022 84.20 85.05 83.78 84.87 5,407,254 +1.34(+1.60%)
Aug 08, 2022 84.43 84.91 82.83 83.53 7,588,887 -0.44(-0.52%)
Aug 05, 2022 83.88 84.46 82.98 83.97 9,055,652 +0.00(+0.00%)
Aug 04, 2022 83.00 84.62 82.51 83.97 9,092,454 +1.45(+1.76%)
Aug 03, 2022 81.86 82.87 80.52 82.52 8,046,445 +0.75(+0.92%)
Aug 02, 2022 81.55 82.82 81.39 81.77 8,029,911 +0.34(+0.42%)
Aug 01, 2022 80.60 81.53 79.75 81.43 7,338,681 +0.78(+0.97%)
Jul 29, 2022 80.65 81.52 80.47 80.64 12,023,137 -0.05(-0.06%)
Jul 28, 2022 80.95 82.34 80.45 80.69 14,207,626 +3.97(+5.18%)
Jul 27, 2022 76.39 77.10 75.93 76.72 6,350,276 +0.45(+0.59%)
Jul 26, 2022 76.87 76.95 75.57 76.27 7,062,553 -1.02(-1.32%)
Jul 25, 2022 76.36 77.35 75.86 77.29 5,275,122 +0.70(+0.91%)
Jul 22, 2022 76.48 78.08 75.65 76.60 12,066,703 +1.32(+1.75%)
Jul 21, 2022 75.14 75.36 74.57 75.28 8,221,993 +0.52(+0.70%)
Jul 20, 2022 75.56 75.78 74.31 74.75 6,622,544 -0.58(-0.77%)
Jul 19, 2022 74.57 75.72 74.37 75.34 6,709,429 +1.36(+1.83%)
Jul 18, 2022 74.76 75.08 73.97 73.98 7,036,277 -1.15(-1.52%)
Jul 15, 2022 74.69 75.26 72.85 75.13 9,199,632 -1.36(-1.77%)
Jul 14, 2022 75.13 76.69 74.94 76.48 6,416,593 -0.12(-0.16%)
Jul 13, 2022 75.77 77.60 75.47 76.61 7,912,783 +0.30(+0.39%)
Jul 12, 2022 76.88 77.22 75.90 76.31 7,914,465 -0.70(-0.90%)
Jul 11, 2022 76.36 77.29 76.09 77.01 6,391,502 +0.41(+0.54%)
Jul 08, 2022 76.07 76.77 75.79 76.60 5,982,449 -0.12(-0.16%)
Jul 07, 2022 76.19 76.91 76.18 76.72 5,760,478 +0.77(+1.02%)
Jul 06, 2022 76.07 76.55 75.02 75.95 8,296,293 +0.44(+0.58%)
Jul 05, 2022 76.83 77.04 74.03 75.51 11,831,288 -1.38(-1.80%)
Jul 01, 2022 74.76 76.97 74.53 76.89 8,102,993 +2.96(+4.00%)
Jun 30, 2022 72.02 74.68 71.89 73.93 9,307,035 +1.39(+1.92%)
Jun 29, 2022 72.63 73.06 71.83 72.54 7,420,062 -0.42(-0.58%)
Jun 28, 2022 74.36 74.76 72.76 72.96 6,433,760 -1.38(-1.86%)
Jun 27, 2022 74.19 74.62 73.84 74.34 6,870,033 -0.12(-0.17%)
Jun 24, 2022 73.81 74.57 73.14 74.47 9,765,242 +0.78(+1.06%)
Jun 23, 2022 72.10 73.88 71.89 73.68 13,098,994 +2.40(+3.36%)
Jun 22, 2022 68.91 72.11 68.58 71.29 13,292,627 +1.87(+2.69%)
Jun 21, 2022 67.58 70.06 67.58 69.42 8,876,377 +1.83(+2.71%)
Jun 17, 2022 67.42 69.44 67.42 67.59 16,678,443 -0.06(-0.08%)
Jun 16, 2022 69.40 69.75 66.93 67.64 13,336,454 -3.17(-4.47%)
Jun 15, 2022 69.16 72.11 68.92 70.81 12,661,824 +2.59(+3.79%)
Jun 14, 2022 69.02 69.79 67.07 68.23 12,001,000 -0.89(-1.28%)
Jun 13, 2022 71.18 71.36 68.68 69.11 12,478,553 -3.34(-4.61%)
Jun 10, 2022 73.06 73.40 72.32 72.45 9,008,977 -1.36(-1.85%)
Jun 09, 2022 74.68 75.27 73.78 73.82 8,753,377 -1.10(-1.47%)
Jun 08, 2022 75.38 75.96 74.68 74.92 5,445,982 -1.23(-1.62%)
Jun 07, 2022 76.13 76.53 74.71 76.15 7,758,872 -0.39(-0.51%)
Jun 06, 2022 77.49 77.78 76.43 76.54 13,322,847 +1.43(+1.91%)
Jun 03, 2022 74.53 75.35 74.26 75.11 9,737,114 +0.16(+0.22%)
Jun 02, 2022 72.97 75.07 72.54 74.94 10,100,296 +2.24(+3.09%)
Jun 01, 2022 72.31 73.14 71.90 72.70 8,375,487 +0.46(+0.63%)
May 31, 2022 73.28 73.44 71.69 72.24 31,588,672 -1.66(-2.25%)
May 27, 2022 71.10 73.92 70.79 73.90 9,885,484 +2.69(+3.77%)
May 26, 2022 71.23 71.89 70.96 71.22 10,045,850 +0.24(+0.33%)
May 25, 2022 71.29 71.32 69.84 70.98 11,793,092 +0.11(+0.16%)
May 24, 2022 68.91 71.10 68.49 70.87 11,839,379 +2.01(+2.92%)
May 23, 2022 68.15 68.89 67.82 68.85 10,935,735 +1.26(+1.87%)
May 20, 2022 67.29 67.91 66.42 67.59 10,269,135 +0.72(+1.08%)
May 19, 2022 67.47 67.47 65.99 66.87 10,108,564 -0.51(-0.76%)
May 18, 2022 68.13 68.57 67.10 67.38 10,870,625 -0.97(-1.42%)
May 17, 2022 67.29 68.36 66.56 68.35 9,397,016 +1.80(+2.71%)
May 16, 2022 66.09 67.12 65.86 66.55 7,733,420 +0.30(+0.46%)
May 13, 2022 65.89 66.61 65.04 66.24 8,440,790 +1.22(+1.88%)
May 12, 2022 66.05 66.90 63.80 65.02 16,189,022 -1.60(-2.41%)
May 11, 2022 66.10 67.72 66.00 66.62 11,726,422 +0.20(+0.30%)
May 10, 2022 67.38 68.09 65.22 66.42 15,522,627 -0.68(-1.02%)
May 09, 2022 68.14 68.41 66.68 67.11 11,085,014 -1.67(-2.43%)
May 06, 2022 67.63 69.15 67.47 68.78 9,867,531 +0.60(+0.88%)
May 05, 2022 69.00 69.25 67.57 68.18 10,939,593 -1.16(-1.67%)
May 04, 2022 68.33 69.59 67.13 69.34 11,442,274 +2.18(+3.25%)
May 03, 2022 66.43 67.89 66.03 67.16 10,979,295 +0.84(+1.27%)
May 02, 2022 67.48 67.87 65.03 66.31 15,107,876 -1.09(-1.62%)
Apr 29, 2022 69.17 69.71 67.27 67.40 15,754,744 -2.34(-3.36%)
Apr 28, 2022 69.76 70.15 69.06 69.75 11,933,612 +0.21(+0.30%)
Apr 27, 2022 70.07 71.31 69.46 69.54 11,593,521 -0.28(-0.41%)
Apr 26, 2022 70.28 71.15 69.75 69.82 11,560,434 -0.45(-0.63%)
Apr 25, 2022 70.23 70.71 67.94 70.27 16,639,467 +0.09(+0.12%)
Apr 22, 2022 72.29 72.48 70.12 70.18 16,128,601 -2.12(-2.93%)
Apr 21, 2022 76.23 76.87 72.11 72.30 18,663,516 -5.06(-6.54%)
Apr 20, 2022 78.80 78.80 77.18 77.36 8,911,023 -0.30(-0.39%)
Apr 19, 2022 77.59 77.92 76.98 77.66 8,580,624 +0.11(+0.15%)
Apr 18, 2022 78.77 79.35 76.93 77.55 6,616,238 -1.04(-1.33%)
Apr 14, 2022 79.29 79.62 78.56 78.59 7,548,710 -0.70(-0.89%)
Apr 13, 2022 80.07 80.18 78.85 79.29 8,280,187 -0.32(-0.41%)
Apr 12, 2022 80.15 80.52 79.13 79.62 9,182,392 -0.65(-0.82%)
Apr 11, 2022 81.76 81.83 80.05 80.27 7,107,391 -1.43(-1.75%)
Apr 08, 2022 82.72 83.06 81.58 81.70 6,039,238 -0.94(-1.14%)
Apr 07, 2022 81.90 82.84 81.33 82.64 8,237,072 +0.56(+0.68%)
Apr 06, 2022 81.78 82.11 81.08 82.08 8,072,369 +0.15(+0.19%)
Apr 05, 2022 81.49 83.00 81.35 81.93 7,593,518 +0.67(+0.83%)
Apr 04, 2022 81.28 81.53 80.33 81.26 6,812,803 -0.09(-0.10%)
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.