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 (%)
Apr 30, 2020 53.02 53.03 51.89 52.40 19,777,822 -0.91(-1.71%)
Apr 29, 2020 54.86 54.94 52.89 53.31 10,918,830 -0.95(-1.74%)
Apr 28, 2020 55.83 55.98 53.98 54.25 9,334,494 -0.97(-1.77%)
Apr 27, 2020 54.89 55.84 54.74 55.23 9,326,492 +0.88(+1.63%)
Apr 24, 2020 54.80 54.85 53.49 54.34 8,853,867 -0.33(-0.60%)
Apr 23, 2020 55.86 56.17 54.44 54.67 10,321,722 -1.37(-2.44%)
Apr 22, 2020 53.94 56.38 53.94 56.04 12,967,389 +2.66(+4.99%)
Apr 21, 2020 53.29 54.00 52.38 53.37 11,713,393 -0.50(-0.92%)
Apr 20, 2020 55.65 56.07 53.76 53.87 9,609,580 -1.96(-3.51%)
Apr 17, 2020 54.98 56.03 54.13 55.83 12,078,187 +1.99(+3.70%)
Apr 16, 2020 54.41 54.59 53.43 53.84 11,389,347 +0.06(+0.11%)
Apr 15, 2020 54.42 54.73 53.40 53.78 11,016,768 -1.17(-2.13%)
Apr 14, 2020 54.83 55.54 54.04 54.95 12,872,137 +1.40(+2.61%)
Apr 13, 2020 54.99 55.29 53.14 53.55 11,862,793 -2.06(-3.70%)
Apr 09, 2020 53.47 56.88 53.36 55.61 21,599,414 +2.67(+5.04%)
Apr 08, 2020 52.06 53.55 50.79 52.94 20,169,182 +1.14(+2.19%)
Apr 07, 2020 54.49 54.64 51.73 51.80 11,587,005 -1.36(-2.57%)
Apr 06, 2020 52.32 53.74 51.70 53.17 14,630,326 +2.92(+5.81%)
Apr 03, 2020 50.77 51.82 49.32 50.25 9,655,757 -1.09(-2.12%)
Apr 02, 2020 48.74 52.04 48.55 51.34 10,182,944 +1.86(+3.77%)
Apr 01, 2020 52.36 52.60 48.30 49.48 15,098,664 -5.08(-9.31%)
Mar 31, 2020 54.89 56.20 54.22 54.55 20,849,590 -1.22(-2.19%)
Mar 30, 2020 53.80 56.28 53.13 55.77 18,057,032 +3.19(+6.06%)
Mar 27, 2020 51.12 54.48 50.65 52.59 17,846,676 +0.19(+0.37%)
Mar 26, 2020 47.81 53.09 47.75 52.39 16,160,947 +4.72(+9.91%)
Mar 25, 2020 46.63 49.93 44.23 47.67 19,622,368 +0.85(+1.81%)
Mar 24, 2020 42.59 47.27 42.28 46.82 19,737,998 +5.64(+13.69%)
Mar 23, 2020 42.32 42.75 39.63 41.19 26,089,584 -2.29(-5.26%)
Mar 20, 2020 46.65 47.59 42.36 43.47 24,791,092 -3.48(-7.41%)
Mar 19, 2020 47.61 50.25 45.47 46.95 19,233,446 -0.80(-1.68%)
Mar 18, 2020 47.40 51.69 45.29 47.76 24,476,808 -2.52(-5.01%)
Mar 17, 2020 46.58 51.57 46.25 50.28 23,750,224 +4.62(+10.13%)
Mar 16, 2020 45.36 50.03 44.60 45.65 22,319,230 -4.58(-9.11%)
Mar 13, 2020 49.89 50.33 44.52 50.23 34,830,592 +2.87(+6.07%)
Mar 12, 2020 49.00 52.52 46.71 47.36 34,919,300 -7.34(-13.42%)
Mar 11, 2020 56.50 56.50 54.09 54.70 21,648,092 -3.28(-5.66%)
Mar 10, 2020 60.22 60.61 54.94 57.98 26,183,160 -1.26(-2.12%)
Mar 09, 2020 57.69 60.38 57.69 59.24 17,163,500 -2.39(-3.88%)
Mar 06, 2020 60.89 61.87 59.33 61.63 16,051,466 -0.98(-1.57%)
Mar 05, 2020 62.81 63.45 61.77 62.61 13,686,867 -1.37(-2.15%)
Mar 04, 2020 61.03 64.06 61.03 63.98 16,221,177 +3.87(+6.44%)
Mar 03, 2020 61.01 62.19 59.60 60.11 17,242,140 -0.73(-1.19%)
Mar 02, 2020 57.51 60.96 57.21 60.84 21,288,290 +3.53(+6.17%)
Feb 28, 2020 56.26 57.57 55.11 57.30 30,296,254 -0.70(-1.21%)
Feb 27, 2020 60.77 61.42 57.95 58.00 16,100,837 -3.01(-4.93%)
Feb 26, 2020 60.89 61.88 60.68 61.01 10,546,237 -0.19(-0.32%)
Feb 25, 2020 62.03 62.47 61.09 61.21 11,351,877 -0.82(-1.32%)
Feb 24, 2020 62.22 63.08 62.02 62.03 10,037,413 -0.83(-1.31%)
Feb 21, 2020 62.84 63.12 62.51 62.85 12,179,136 +0.13(+0.20%)
Feb 20, 2020 62.48 62.75 61.88 62.73 11,841,971 +0.53(+0.86%)
Feb 19, 2020 62.27 62.75 62.16 62.19 23,335,638 -1.67(-2.61%)
Feb 18, 2020 63.40 64.16 63.03 63.86 10,810,357 +0.80(+1.26%)
Feb 14, 2020 62.42 63.19 62.39 63.06 8,120,749 +0.69(+1.11%)
Feb 13, 2020 61.19 62.46 61.19 62.37 8,281,618 +1.18(+1.93%)
Feb 12, 2020 61.46 61.65 61.16 61.19 6,444,377 -0.43(-0.69%)
Feb 11, 2020 61.76 62.04 61.57 61.62 8,668,461 +0.09(+0.15%)
Feb 10, 2020 61.20 61.54 60.98 61.53 8,465,348 +0.50(+0.82%)
Feb 07, 2020 61.02 61.51 60.95 61.03 7,077,555 +0.27(+0.45%)
Feb 06, 2020 60.40 61.21 60.31 60.76 8,694,523 +0.37(+0.61%)
Feb 05, 2020 59.84 60.60 59.37 60.39 9,569,327 +0.49(+0.82%)
Feb 04, 2020 60.29 60.52 59.76 59.90 11,574,322 -0.51(-0.85%)
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.