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 (%)
May 31, 2023 70.91 72.01 70.16 71.71 11,383,306 +0.75(+1.06%)
May 30, 2023 72.58 72.97 70.82 70.96 7,041,455 -1.20(-1.66%)
May 26, 2023 71.39 72.78 70.87 72.16 7,349,067 +0.97(+1.37%)
May 25, 2023 71.95 71.95 70.29 71.19 7,978,319 -0.82(-1.14%)
May 24, 2023 71.92 72.18 71.45 72.01 7,092,469 +0.08(+0.11%)
May 23, 2023 71.87 72.94 71.69 71.93 9,022,228 -0.41(-0.56%)
May 22, 2023 72.66 72.91 72.23 72.34 4,404,646 +0.10(+0.13%)
May 19, 2023 73.28 73.50 72.23 72.24 6,535,534 -0.60(-0.83%)
May 18, 2023 72.50 72.99 71.98 72.84 7,226,337 -0.23(-0.32%)
May 17, 2023 73.88 73.99 72.93 73.08 5,576,110 -0.48(-0.66%)
May 16, 2023 75.17 75.17 73.42 73.56 6,408,481 -1.65(-2.19%)
May 15, 2023 76.11 76.17 74.51 75.21 5,597,940 -0.41(-0.54%)
May 12, 2023 74.58 75.65 74.28 75.62 8,572,501 +1.80(+2.44%)
May 11, 2023 74.29 74.53 73.27 73.81 6,745,248 -0.77(-1.03%)
May 10, 2023 73.84 74.84 73.66 74.58 5,872,349 +1.27(+1.73%)
May 09, 2023 73.93 73.94 72.93 73.31 5,761,096 -0.47(-0.63%)
May 08, 2023 73.26 74.38 73.02 73.78 6,960,789 +0.53(+0.73%)
May 05, 2023 73.34 74.27 72.93 73.24 6,408,077 +0.00(+0.00%)
May 04, 2023 73.12 73.40 72.32 73.24 6,229,546 +0.12(+0.16%)
May 03, 2023 73.97 74.26 73.01 73.13 6,459,934 -0.53(-0.72%)
May 02, 2023 74.36 74.71 73.24 73.66 7,911,777 -0.83(-1.12%)
May 01, 2023 74.17 75.05 74.07 74.49 5,376,245 +0.16(+0.22%)
Apr 28, 2023 73.15 74.40 73.15 74.33 10,315,676 +0.76(+1.03%)
Apr 27, 2023 72.08 74.22 71.69 73.57 8,417,780 +1.73(+2.40%)
Apr 26, 2023 74.47 74.64 71.81 71.85 13,327,915 -3.64(-4.82%)
Apr 25, 2023 75.40 76.72 75.17 75.48 8,659,829 -1.18(-1.54%)
Apr 24, 2023 76.15 76.87 76.14 76.67 5,902,390 +0.05(+0.06%)
Apr 21, 2023 77.05 77.38 76.20 76.62 5,353,401 +0.23(+0.30%)
Apr 20, 2023 76.36 76.72 75.88 76.38 4,485,100 -0.18(-0.24%)
Apr 19, 2023 75.96 76.79 75.94 76.57 3,931,360 +0.62(+0.82%)
Apr 18, 2023 76.37 76.69 75.60 75.95 8,399,807 -0.23(-0.31%)
Apr 17, 2023 75.83 76.19 75.45 76.18 4,529,373 +0.50(+0.67%)
Apr 14, 2023 76.04 76.12 75.23 75.68 5,073,238 -0.81(-1.05%)
Apr 13, 2023 76.06 76.74 75.15 76.48 5,080,172 +0.25(+0.33%)
Apr 12, 2023 76.33 77.05 75.90 76.23 6,996,713 +0.24(+0.32%)
Apr 11, 2023 76.04 76.24 75.56 75.99 6,205,973 -0.09(-0.11%)
Apr 10, 2023 76.00 76.14 74.99 76.07 5,822,409 -0.52(-0.68%)
Apr 06, 2023 76.43 76.63 75.62 76.60 5,595,841 +0.62(+0.82%)
Apr 05, 2023 75.56 76.58 75.40 75.98 8,453,829 +1.13(+1.52%)
Apr 04, 2023 74.54 75.35 74.13 74.84 6,357,100 +0.48(+0.64%)
Apr 03, 2023 74.74 74.74 73.52 74.37 5,957,579 -0.40(-0.53%)
Mar 31, 2023 74.45 74.80 73.70 74.77 10,437,925 +0.48(+0.64%)
Mar 30, 2023 74.07 74.71 73.88 74.29 6,378,433 +0.47(+0.63%)
Mar 29, 2023 73.20 74.02 73.20 73.82 5,856,429 +0.84(+1.16%)
Mar 28, 2023 73.23 73.96 72.57 72.98 6,139,886 -0.19(-0.27%)
Mar 27, 2023 73.59 73.78 72.70 73.17 5,692,011 -0.24(-0.33%)
Mar 24, 2023 71.77 73.47 71.50 73.42 5,458,048 +1.82(+2.55%)
Mar 23, 2023 71.55 73.45 71.17 71.59 7,784,836 -0.31(-0.43%)
Mar 22, 2023 73.05 73.70 71.86 71.90 7,256,069 -1.19(-1.63%)
Mar 21, 2023 74.06 74.05 72.04 73.10 6,415,075 -0.59(-0.80%)
Mar 20, 2023 73.33 74.69 73.05 73.69 7,394,321 +0.29(+0.40%)
Mar 17, 2023 74.00 74.00 72.49 73.40 14,575,152 -0.54(-0.73%)
Mar 16, 2023 73.39 74.21 72.58 73.94 9,171,522 +0.69(+0.94%)
Mar 15, 2023 72.21 73.57 71.71 73.25 12,402,689 +0.94(+1.30%)
Mar 14, 2023 71.77 72.60 71.22 72.31 8,903,106 +1.22(+1.72%)
Mar 13, 2023 70.87 72.92 70.81 71.09 8,668,548 +0.27(+0.38%)
Mar 10, 2023 71.77 72.04 70.20 70.82 10,481,882 -0.73(-1.02%)
Mar 09, 2023 72.26 72.74 71.18 71.54 7,915,282 -0.48(-0.66%)
Mar 08, 2023 71.18 72.15 70.85 72.02 6,096,353 +0.48(+0.68%)
Mar 07, 2023 71.72 72.25 70.83 71.53 7,571,137 -0.63(-0.87%)
Mar 06, 2023 71.33 72.36 71.03 72.17 7,114,723 +0.55(+0.77%)
Mar 03, 2023 70.70 71.65 70.01 71.61 11,056,882 +1.57(+2.24%)
Mar 02, 2023 68.25 70.05 68.01 70.04 16,641,915 +2.27(+3.35%)
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.