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 (%)
Dec 31, 2020 70.48 70.48 70.48 4,165,034 +1.13(+1.63%)
Dec 30, 2020 69.09 69.68 68.98 69.34 4,165,034 +0.53(+0.77%)
Dec 29, 2020 69.07 69.31 68.61 68.81 4,132,371 -0.15(-0.21%)
Dec 28, 2020 68.91 69.32 68.55 68.96 4,108,520 +0.47(+0.68%)
Dec 24, 2020 68.01 68.66 67.75 68.49 1,518,873 +0.59(+0.87%)
Dec 23, 2020 68.66 69.02 67.90 67.90 5,064,404 -0.35(-0.51%)
Dec 22, 2020 68.00 68.72 67.49 68.25 5,840,493 +0.28(+0.42%)
Dec 21, 2020 67.54 68.10 66.58 67.96 7,937,989 -0.10(-0.15%)
Dec 18, 2020 68.60 69.00 67.54 68.07 14,557,426 -0.50(-0.73%)
Dec 17, 2020 68.57 69.44 68.37 68.57 10,272,675 +0.57(+0.83%)
Dec 16, 2020 68.68 69.20 67.78 68.00 8,524,594 -0.43(-0.63%)
Dec 15, 2020 67.29 68.79 66.95 68.43 7,508,902 +1.24(+1.85%)
Dec 14, 2020 67.96 68.71 67.14 67.19 6,303,669 -0.23(-0.34%)
Dec 11, 2020 66.81 67.50 66.70 67.42 6,592,620 +0.48(+0.71%)
Dec 10, 2020 67.41 67.70 66.68 66.94 6,790,724 -0.36(-0.53%)
Dec 09, 2020 67.18 67.51 66.18 67.30 7,302,519 -0.01(-0.01%)
Dec 08, 2020 66.56 67.86 65.89 67.31 9,036,515 +0.37(+0.56%)
Dec 07, 2020 66.23 67.41 66.14 66.93 7,388,993 +0.69(+1.03%)
Dec 04, 2020 66.80 67.19 65.72 66.25 8,498,792 -0.76(-1.13%)
Dec 03, 2020 67.64 68.10 66.70 67.01 8,384,144 -0.88(-1.29%)
Dec 02, 2020 67.73 67.93 66.60 67.88 5,614,375 +0.15(+0.22%)
Dec 01, 2020 67.71 69.03 67.55 67.74 8,866,424 +0.51(+0.76%)
Nov 30, 2020 68.79 68.88 66.91 67.22 14,358,115 -1.41(-2.05%)
Nov 27, 2020 69.47 69.55 68.24 68.63 4,016,611 -0.77(-1.11%)
Nov 25, 2020 68.21 69.44 68.05 69.40 7,053,482 +1.22(+1.80%)
Nov 24, 2020 68.62 68.79 67.75 68.17 7,368,369 +0.37(+0.55%)
Nov 23, 2020 69.10 69.12 67.40 67.80 8,396,631 -0.89(-1.30%)
Nov 20, 2020 68.45 69.40 68.42 68.69 6,479,572 +0.38(+0.56%)
Nov 19, 2020 69.05 69.11 68.02 68.31 8,129,219 -0.60(-0.87%)
Nov 18, 2020 70.30 70.34 68.89 68.91 7,151,007 -0.75(-1.07%)
Nov 17, 2020 70.69 71.35 69.46 69.66 6,450,485 -1.04(-1.47%)
Nov 16, 2020 71.10 71.18 69.39 70.69 8,431,532 +0.51(+0.73%)
Nov 13, 2020 70.01 70.68 69.82 70.18 6,858,349 +0.47(+0.68%)
Nov 12, 2020 70.57 70.83 69.12 69.71 6,490,958 -0.79(-1.12%)
Nov 11, 2020 69.57 71.27 69.29 70.50 7,587,787 +1.41(+2.04%)
Nov 10, 2020 70.37 70.49 68.47 69.09 9,511,457 +0.44(+0.64%)
Nov 09, 2020 73.73 75.78 68.51 68.66 14,147,666 -0.19(-0.28%)
Nov 06, 2020 68.19 69.16 67.39 68.85 6,682,928 +0.88(+1.30%)
Nov 05, 2020 68.47 69.33 67.73 67.97 9,497,235 +1.30(+1.95%)
Nov 04, 2020 67.75 68.11 66.37 66.67 13,337,248 -2.45(-3.55%)
Nov 03, 2020 69.15 69.95 68.54 69.12 7,573,889 +0.81(+1.18%)
Nov 02, 2020 67.37 68.60 67.03 68.31 10,153,108 +1.75(+2.62%)
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%)
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.