Skip to main content

NextEra Energy (NY: NEE )

79.25 +0.16 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 67.04 67.60 65.92 66.57 9,668,491 -0.73(-1.08%)
Oct 29, 2020 67.63 68.22 66.32 67.29 8,526,659 -0.41(-0.60%)
Oct 28, 2020 67.96 69.15 67.55 67.70 8,256,487 -1.20(-1.74%)
Oct 27, 2020 69.23 69.49 68.21 68.90 5,315,801 +0.11(+0.16%)
Oct 26, 2020 68.48 68.86 67.64 68.80 6,278,376 -0.10(-0.14%)
Oct 23, 2020 68.90 69.45 68.57 68.89 6,178,332 +0.18(+0.26%)
Oct 22, 2020 68.11 69.17 68.02 68.71 9,308,829 +1.04(+1.54%)
Oct 21, 2020 67.94 68.76 67.15 67.67 8,570,856 -0.75(-1.10%)
Oct 20, 2020 68.47 69.13 68.06 68.42 6,604,141 +0.33(+0.48%)
Oct 19, 2020 69.36 69.93 67.77 68.09 8,480,421 -1.38(-1.98%)
Oct 16, 2020 68.09 69.60 67.90 69.47 8,193,637 +1.62(+2.39%)
Oct 15, 2020 67.73 68.17 67.21 67.84 6,312,268 -0.50(-0.73%)
Oct 14, 2020 68.65 68.94 67.90 68.34 6,052,218 -0.19(-0.28%)
Oct 13, 2020 68.88 69.18 67.97 68.53 9,455,611 -0.95(-1.37%)
Oct 12, 2020 68.88 70.03 68.65 69.48 6,397,134 +0.63(+0.91%)
Oct 09, 2020 69.04 69.04 68.26 68.85 7,119,335 +0.43(+0.62%)
Oct 08, 2020 67.89 68.64 67.50 68.43 6,261,465 +0.89(+1.32%)
Oct 07, 2020 66.59 67.69 65.81 67.54 11,142,396 +1.55(+2.36%)
Oct 06, 2020 65.61 66.49 64.84 65.98 8,012,668 +0.54(+0.82%)
Oct 05, 2020 64.52 65.69 64.31 65.44 7,257,969 +1.53(+2.40%)
Oct 02, 2020 63.37 65.27 63.31 63.91 9,135,960 -0.36(-0.56%)
Oct 01, 2020 63.44 64.57 63.34 64.27 11,018,952 +1.18(+1.87%)
Sep 30, 2020 63.83 64.36 60.72 63.09 25,558,952 -1.26(-1.96%)
Sep 29, 2020 64.58 64.99 64.15 64.36 7,802,221 -0.23(-0.36%)
Sep 28, 2020 64.43 65.02 64.25 64.59 7,609,269 +0.53(+0.82%)
Sep 25, 2020 62.60 64.13 62.36 64.06 6,001,481 +0.97(+1.54%)
Sep 24, 2020 61.99 63.59 61.96 63.09 8,224,955 +0.96(+1.55%)
Sep 23, 2020 63.34 63.34 62.08 62.13 6,434,435 -1.08(-1.71%)
Sep 22, 2020 63.07 63.64 62.50 63.21 7,909,796 +0.42(+0.67%)
Sep 21, 2020 62.51 62.89 61.73 62.78 8,313,618 -0.16(-0.26%)
Sep 18, 2020 63.41 64.10 62.70 62.95 15,821,968 -0.59(-0.93%)
Sep 17, 2020 63.19 63.71 62.69 63.54 10,320,837 -0.19(-0.30%)
Sep 16, 2020 64.73 65.23 63.45 63.73 21,451,386 -3.49(-5.19%)
Sep 15, 2020 67.20 68.03 66.18 67.22 11,903,636 +3.13(+4.89%)
Sep 14, 2020 63.54 64.55 63.29 64.08 4,260,247 +0.86(+1.36%)
Sep 11, 2020 63.23 63.46 62.61 63.23 4,325,360 +0.28(+0.45%)
Sep 10, 2020 63.89 64.10 62.84 62.94 4,798,493 -1.24(-1.93%)
Sep 09, 2020 63.65 65.20 63.61 64.19 5,259,092 +1.01(+1.60%)
Sep 08, 2020 63.13 63.84 62.58 63.17 7,872,820 +0.13(+0.21%)
Sep 04, 2020 64.37 65.01 62.01 63.04 7,970,594 -0.74(-1.17%)
Sep 03, 2020 65.91 66.17 63.18 63.78 8,640,532 -1.74(-2.66%)
Sep 02, 2020 63.07 65.85 62.66 65.52 10,727,778 +2.53(+4.02%)
Sep 01, 2020 63.42 63.54 62.29 62.99 6,302,770 -0.46(-0.73%)
Aug 31, 2020 63.50 64.48 63.35 63.46 6,613,798 -0.09(-0.14%)
Aug 28, 2020 63.55 63.64 63.02 63.54 5,079,395 +0.15(+0.24%)
Aug 27, 2020 63.19 63.76 62.87 63.39 5,010,621 +0.05(+0.08%)
Aug 26, 2020 63.60 63.89 63.15 63.34 5,770,262 -0.52(-0.82%)
Aug 25, 2020 64.38 64.39 63.37 63.86 4,461,796 -0.30(-0.47%)
Aug 24, 2020 64.25 64.28 63.63 64.16 3,908,505 +0.05(+0.08%)
Aug 21, 2020 64.17 64.26 63.67 64.11 6,261,414 +0.07(+0.11%)
Aug 20, 2020 63.74 64.42 63.69 64.05 3,998,495 -0.05(-0.08%)
Aug 19, 2020 64.53 64.53 63.98 64.10 6,036,400 -0.16(-0.25%)
Aug 18, 2020 64.18 64.74 64.07 64.26 5,246,902 +0.01(+0.02%)
Aug 17, 2020 64.03 64.72 63.64 64.25 5,287,246 +0.57(+0.89%)
Aug 14, 2020 64.48 64.51 63.57 63.68 5,409,968 -0.89(-1.37%)
Aug 13, 2020 64.25 64.81 64.16 64.57 4,052,445 -0.04(-0.07%)
Aug 12, 2020 63.40 64.92 63.27 64.61 6,744,056 +1.54(+2.45%)
Aug 11, 2020 64.47 64.61 62.76 63.07 7,516,005 -1.33(-2.06%)
Aug 10, 2020 65.45 65.64 64.23 64.39 7,972,677 -0.94(-1.44%)
Aug 07, 2020 64.21 65.70 64.13 65.33 4,810,916 +1.13(+1.76%)
Aug 06, 2020 64.25 64.65 63.82 64.20 5,052,246 -0.22(-0.34%)
Aug 05, 2020 64.75 64.93 64.01 64.43 7,345,861 -0.29(-0.45%)
Aug 04, 2020 63.27 64.75 62.98 64.71 10,067,822 +1.69(+2.69%)
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.