Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 242.11 247.90 239.16 240.62 4,726,904 -5.39(-2.19%)
Mar 30, 2020 237.31 248.23 234.36 246.01 4,093,791 +14.06(+6.06%)
Mar 27, 2020 225.48 240.32 223.39 231.95 4,046,100 +0.85(+0.37%)
Mar 26, 2020 210.90 234.17 210.60 231.10 3,663,921 +20.83(+9.91%)
Mar 25, 2020 205.68 220.25 195.07 210.27 4,448,675 +3.74(+1.81%)
Mar 24, 2020 187.85 208.48 186.49 206.53 4,474,890 +24.87(+13.69%)
Mar 23, 2020 186.67 188.57 174.80 181.66 5,914,887 -10.09(-5.26%)
Mar 20, 2020 205.75 209.90 186.86 191.75 5,620,500 -15.35(-7.41%)
Mar 19, 2020 210.01 221.63 200.54 207.10 4,360,501 -3.54(-1.68%)
Mar 18, 2020 209.06 227.99 199.76 210.64 5,549,247 -11.12(-5.01%)
Mar 17, 2020 205.46 227.47 204.00 221.76 5,384,520 +20.39(+10.13%)
Mar 16, 2020 200.06 220.66 196.74 201.37 5,060,093 -20.19(-9.11%)
Mar 13, 2020 220.05 221.99 196.36 221.56 7,896,600 +12.67(+6.07%)
Mar 12, 2020 216.13 231.66 206.05 208.89 7,916,711 -32.37(-13.42%)
Mar 11, 2020 249.20 249.22 238.56 241.26 4,907,936 -14.47(-5.66%)
Mar 10, 2020 265.63 267.32 242.31 255.73 5,936,102 -5.55(-2.12%)
Mar 09, 2020 254.46 266.32 254.46 261.28 3,891,214 -10.54(-3.88%)
Mar 06, 2020 268.56 272.91 261.69 271.82 3,639,100 -4.34(-1.57%)
Mar 05, 2020 277.05 279.86 272.44 276.16 3,103,011 -6.06(-2.15%)
Mar 04, 2020 269.20 282.57 269.20 282.22 3,677,576 +17.07(+6.44%)
Mar 03, 2020 269.09 274.30 262.89 265.15 3,909,043 -3.20(-1.19%)
Mar 02, 2020 253.65 268.90 252.33 268.35 4,826,364 +15.59(+6.17%)
Feb 28, 2020 248.15 253.91 243.08 252.76 6,868,600 -3.09(-1.21%)
Feb 27, 2020 268.04 270.93 255.61 255.85 3,650,293 -13.62(-5.05%)
Feb 26, 2020 268.93 273.30 268.00 269.47 2,387,879 -0.86(-0.32%)
Feb 25, 2020 273.94 275.90 269.80 270.33 2,570,292 -3.61(-1.32%)
Feb 24, 2020 274.80 278.61 273.93 273.94 2,272,671 -3.65(-1.31%)
Feb 21, 2020 277.53 278.76 276.07 277.59 2,757,600 +0.56(+0.20%)
Feb 20, 2020 275.94 277.14 273.31 277.03 2,681,259 +2.36(+0.86%)
Feb 19, 2020 275.02 277.12 274.55 274.67 5,283,655 -7.37(-2.61%)
Feb 18, 2020 280.00 283.35 278.37 282.04 2,447,681 +3.52(+1.26%)
Feb 14, 2020 275.69 279.08 275.54 278.52 1,838,700 +3.05(+1.11%)
Feb 13, 2020 270.26 275.87 270.26 275.47 1,875,124 +5.21(+1.93%)
Feb 12, 2020 271.43 272.27 270.12 270.26 1,459,136 -1.89(-0.69%)
Feb 11, 2020 272.76 273.99 271.95 272.15 1,962,713 +0.41(+0.15%)
Feb 10, 2020 270.31 271.81 269.33 271.74 1,916,724 +2.20(+0.82%)
Feb 07, 2020 269.51 271.65 269.19 269.54 1,602,500 +1.21(+0.45%)
Feb 06, 2020 266.75 270.33 266.36 268.33 1,968,614 +1.62(+0.61%)
Feb 05, 2020 264.29 267.66 262.21 266.71 2,166,687 +2.17(+0.82%)
Feb 04, 2020 266.27 267.31 263.92 264.54 2,620,658 -2.27(-0.85%)
Feb 03, 2020 268.69 269.48 266.21 266.81 2,760,345 -1.39(-0.52%)
Jan 31, 2020 269.46 270.66 266.73 268.20 1,884,200 -1.73(-0.64%)
Jan 30, 2020 265.87 270.25 265.02 269.93 1,582,198 +4.17(+1.57%)
Jan 29, 2020 266.75 266.81 264.12 265.76 1,502,124 -0.05(-0.02%)
Jan 28, 2020 266.74 269.00 263.71 265.81 2,065,729 -0.93(-0.35%)
Jan 27, 2020 262.62 267.76 262.29 266.74 2,169,723 +3.02(+1.15%)
Jan 24, 2020 257.03 264.08 256.17 263.72 2,577,700 +3.64(+1.40%)
Jan 23, 2020 259.36 262.75 259.36 260.08 2,553,109 +0.18(+0.07%)
Jan 22, 2020 258.95 260.78 257.66 259.90 1,766,383 +3.01(+1.17%)
Jan 21, 2020 254.03 257.30 252.81 256.89 2,871,561 +3.49(+1.38%)
Jan 17, 2020 252.37 253.75 251.41 253.40 2,338,500 +1.13(+0.45%)
Jan 16, 2020 250.88 252.31 250.34 252.27 1,978,579 +0.69(+0.27%)
Jan 15, 2020 248.58 252.19 248.54 251.58 1,598,179 +3.85(+1.55%)
Jan 14, 2020 246.23 247.80 245.80 247.73 2,063,213 +1.33(+0.54%)
Jan 13, 2020 243.05 246.82 243.05 246.40 1,469,946 +2.85(+1.17%)
Jan 10, 2020 243.82 244.70 243.19 243.55 1,281,300 +0.46(+0.19%)
Jan 09, 2020 240.65 243.82 240.53 243.09 1,739,548 +1.89(+0.78%)
Jan 08, 2020 241.67 242.95 241.00 241.20 1,484,040 -0.11(-0.05%)
Jan 07, 2020 240.69 242.21 240.17 241.31 1,684,398 -0.21(-0.09%)
Jan 06, 2020 240.70 242.60 240.41 241.52 1,379,715 +1.20(+0.50%)
Jan 03, 2020 238.63 241.36 238.14 240.32 1,774,200 +1.70(+0.71%)
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.