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 (%)
Jul 31, 2020 280.92 282.82 275.89 280.70 2,007,600 -1.64(-0.58%)
Jul 30, 2020 280.14 282.44 279.14 282.34 1,058,789 +0.90(+0.32%)
Jul 29, 2020 280.24 284.86 279.84 281.44 1,345,384 +1.40(+0.50%)
Jul 28, 2020 277.20 283.29 276.63 280.04 1,636,904 +2.41(+0.87%)
Jul 27, 2020 281.00 281.61 276.10 277.63 2,227,407 -2.62(-0.93%)
Jul 24, 2020 282.88 285.63 278.01 280.25 1,929,000 -0.72(-0.26%)
Jul 23, 2020 280.00 284.33 279.11 280.97 2,037,586 +0.55(+0.20%)
Jul 22, 2020 276.47 282.40 274.51 280.42 1,592,102 +4.09(+1.48%)
Jul 21, 2020 273.92 279.57 273.76 276.33 1,489,593 +2.00(+0.73%)
Jul 20, 2020 275.50 277.88 273.25 274.33 1,592,200 -1.05(-0.38%)
Jul 17, 2020 270.06 277.45 268.93 275.38 3,115,600 +7.00(+2.61%)
Jul 16, 2020 259.85 269.80 258.75 268.38 2,535,539 +9.38(+3.62%)
Jul 15, 2020 264.58 266.42 258.81 259.00 2,111,166 -3.55(-1.35%)
Jul 14, 2020 256.24 264.69 255.86 262.55 3,038,585 +6.31(+2.46%)
Jul 13, 2020 258.99 262.41 255.39 256.24 2,399,588 -3.36(-1.29%)
Jul 10, 2020 252.18 261.29 251.77 259.60 2,519,700 +7.61(+3.02%)
Jul 09, 2020 251.23 253.37 248.56 251.99 1,704,699 -1.28(-0.51%)
Jul 08, 2020 246.83 254.14 246.12 253.27 2,408,438 +6.55(+2.65%)
Jul 07, 2020 244.45 248.34 243.64 246.72 1,504,331 -0.24(-0.10%)
Jul 06, 2020 248.19 249.15 244.58 246.96 1,564,235 +0.56(+0.23%)
Jul 02, 2020 248.16 249.72 245.75 246.40 1,495,300 +0.14(+0.06%)
Jul 01, 2020 240.17 247.50 238.31 246.26 1,506,146 +6.09(+2.54%)
Jun 30, 2020 238.91 241.81 237.50 240.17 2,383,112 +1.93(+0.81%)
Jun 29, 2020 237.51 238.49 233.76 238.24 1,448,302 +2.02(+0.86%)
Jun 26, 2020 238.50 242.06 234.81 236.22 2,526,700 -2.94(-1.23%)
Jun 25, 2020 241.32 241.32 235.57 239.16 1,956,164 -2.51(-1.04%)
Jun 24, 2020 241.34 244.48 238.52 241.67 1,725,293 -1.54(-0.63%)
Jun 23, 2020 249.17 250.25 242.31 243.21 2,326,520 -3.83(-1.55%)
Jun 22, 2020 243.20 248.20 240.55 247.04 1,797,731 +4.83(+1.99%)
Jun 19, 2020 251.50 251.64 242.21 242.21 3,609,400 -6.72(-2.70%)
Jun 18, 2020 248.20 249.92 246.35 248.93 1,596,675 -0.07(-0.03%)
Jun 17, 2020 249.99 251.00 245.71 249.00 1,691,867 +0.83(+0.33%)
Jun 16, 2020 253.52 253.68 246.67 248.17 2,014,222 -0.40(-0.16%)
Jun 15, 2020 244.72 250.93 241.33 248.57 2,101,106 +1.66(+0.67%)
Jun 12, 2020 251.77 252.12 244.24 246.91 2,089,100 -1.42(-0.57%)
Jun 11, 2020 254.86 254.96 245.87 248.33 2,429,713 -8.46(-3.29%)
Jun 10, 2020 258.81 260.90 255.57 256.79 1,668,639 -1.88(-0.73%)
Jun 09, 2020 259.11 259.15 254.06 258.67 1,997,597 -1.81(-0.69%)
Jun 08, 2020 253.06 260.74 250.57 260.48 2,036,734 +6.10(+2.40%)
Jun 05, 2020 252.18 258.56 250.01 254.38 3,092,700 +2.49(+0.99%)
Jun 04, 2020 257.66 260.55 248.08 251.89 3,003,121 -7.69(-2.96%)
Jun 03, 2020 258.19 262.26 256.70 259.58 1,825,827 +2.98(+1.16%)
Jun 02, 2020 255.57 260.33 253.73 256.60 2,660,014 +0.95(+0.37%)
Jun 01, 2020 254.09 258.33 251.25 255.65 1,664,312 +0.09(+0.04%)
May 29, 2020 250.11 256.50 249.50 255.56 3,827,400 +4.20(+1.67%)
May 28, 2020 244.40 252.06 243.64 251.36 3,103,984 +10.23(+4.24%)
May 27, 2020 237.75 241.24 234.94 241.13 3,085,872 +6.82(+2.91%)
May 26, 2020 236.34 238.40 233.80 234.31 1,914,887 +0.46(+0.20%)
May 22, 2020 228.83 234.01 227.15 233.85 1,497,500 +4.95(+2.16%)
May 21, 2020 232.70 233.48 228.06 228.90 2,077,089 -3.89(-1.67%)
May 20, 2020 232.30 236.23 230.80 232.79 1,461,827 +2.29(+0.99%)
May 19, 2020 233.92 234.72 230.46 230.50 1,633,233 -4.95(-2.10%)
May 18, 2020 233.94 236.90 232.49 235.45 2,280,943 +7.60(+3.34%)
May 15, 2020 230.03 230.88 223.22 227.85 5,058,200 -4.38(-1.89%)
May 14, 2020 227.77 233.32 227.29 232.23 2,899,015 +2.11(+0.92%)
May 13, 2020 226.84 230.53 226.00 230.12 3,519,231 +2.19(+0.96%)
May 12, 2020 228.20 229.43 225.27 227.93 2,391,327 +0.55(+0.24%)
May 11, 2020 226.79 228.28 224.11 227.38 1,963,637 -2.35(-1.02%)
May 08, 2020 227.39 230.63 225.74 229.73 2,827,500 +5.25(+2.34%)
May 07, 2020 225.20 228.59 222.78 224.48 2,173,057 +1.82(+0.82%)
May 06, 2020 230.92 231.16 222.62 222.66 1,844,368 -7.44(-3.23%)
May 05, 2020 231.36 234.54 229.39 230.10 2,010,499 +0.01(+0.00%)
May 04, 2020 227.00 231.17 224.94 230.09 2,269,283 +3.04(+1.34%)
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.