Skip to main content

NextEra Energy (NY: NEE )

55.59 +0.44 (+0.80%)
Streaming Delayed Price Updated: 11:38 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 55.90 55.93 54.86 55.15 12,749,368 -1.12(-1.98%)
Feb 23, 2024 56.28 56.94 56.00 56.27 10,660,639 +0.11(+0.19%)
Feb 22, 2024 56.27 56.56 55.81 56.16 10,519,737 -0.43(-0.75%)
Feb 21, 2024 56.50 56.81 56.13 56.58 9,407,468 +0.49(+0.87%)
Feb 20, 2024 56.23 56.80 55.54 56.10 13,132,502 -0.42(-0.74%)
Feb 16, 2024 56.34 56.90 55.82 56.51 10,040,735 -0.24(-0.42%)
Feb 15, 2024 55.79 57.14 55.71 56.75 9,992,736 +1.25(+2.25%)
Feb 14, 2024 54.89 55.56 54.59 55.50 8,937,908 +0.75(+1.38%)
Feb 13, 2024 56.36 56.62 54.17 54.75 12,874,781 -2.28(-4.00%)
Feb 12, 2024 56.08 57.11 55.99 57.03 9,709,348 +0.96(+1.71%)
Feb 09, 2024 55.47 56.12 55.21 56.07 8,076,817 +0.29(+0.52%)
Feb 08, 2024 55.91 55.91 54.88 55.78 8,217,517 -0.09(-0.16%)
Feb 07, 2024 55.81 56.15 55.13 55.87 7,831,234 +0.15(+0.27%)
Feb 06, 2024 55.49 56.07 55.01 55.72 10,399,719 +0.26(+0.46%)
Feb 05, 2024 56.85 56.91 55.38 55.46 14,422,744 -2.16(-3.75%)
Feb 02, 2024 58.36 58.49 57.45 57.62 15,089,728 -1.59(-2.68%)
Feb 01, 2024 57.86 59.29 57.48 59.21 8,766,541 +1.11(+1.91%)
Jan 31, 2024 59.16 59.44 57.90 58.10 11,226,417 -0.64(-1.10%)
Jan 30, 2024 58.96 59.21 58.03 58.74 7,879,300 -0.29(-0.49%)
Jan 29, 2024 57.94 59.25 57.68 59.03 10,194,730 +1.08(+1.86%)
Jan 26, 2024 57.80 58.48 57.69 57.95 11,756,613 +0.50(+0.86%)
Jan 25, 2024 58.42 58.82 56.54 57.45 15,845,584 +0.96(+1.70%)
Jan 24, 2024 57.57 57.88 56.24 56.49 14,591,501 -0.37(-0.64%)
Jan 23, 2024 56.76 56.99 56.37 56.86 16,257,552 +0.53(+0.93%)
Jan 22, 2024 56.85 57.27 56.14 56.33 13,077,977 -0.41(-0.72%)
Jan 19, 2024 57.20 57.26 56.06 56.74 12,879,422 -0.39(-0.68%)
Jan 18, 2024 57.43 57.55 56.71 57.13 9,709,942 -0.61(-1.06%)
Jan 17, 2024 58.92 59.47 57.28 57.74 11,643,389 -2.06(-3.45%)
Jan 16, 2024 60.11 60.64 59.66 59.80 11,739,074 -0.68(-1.13%)
Jan 12, 2024 60.63 61.10 60.36 60.49 7,871,058 +0.32(+0.53%)
Jan 11, 2024 61.44 61.63 60.05 60.17 10,783,135 -1.55(-2.50%)
Jan 10, 2024 61.46 62.16 61.34 61.72 8,173,325 +0.27(+0.44%)
Jan 09, 2024 62.37 62.47 61.32 61.45 6,983,934 -0.90(-1.45%)
Jan 08, 2024 61.22 62.48 61.03 62.35 7,837,682 +0.83(+1.35%)
Jan 05, 2024 61.09 61.99 60.71 61.52 7,875,237 +0.28(+0.45%)
Jan 04, 2024 61.61 62.19 61.17 61.24 10,664,174 -0.19(-0.31%)
Jan 03, 2024 60.56 61.56 59.91 61.43 10,400,006 +0.42(+0.68%)
Jan 02, 2024 60.00 61.59 59.63 61.01 10,179,766 +0.82(+1.37%)
Dec 29, 2023 60.25 60.50 59.72 60.19 6,877,016 -0.28(-0.46%)
Dec 28, 2023 59.57 60.55 59.57 60.47 6,034,067 +0.44(+0.73%)
Dec 27, 2023 59.37 60.12 59.11 60.03 6,849,313 +0.37(+0.61%)
Dec 26, 2023 59.14 60.01 59.08 59.66 6,853,418 +0.46(+0.77%)
Dec 22, 2023 59.42 60.32 59.13 59.21 9,889,332 +0.15(+0.25%)
Dec 21, 2023 59.58 60.10 58.52 59.06 12,720,576 -0.24(-0.40%)
Dec 20, 2023 60.99 61.16 59.24 59.30 10,182,890 -1.71(-2.81%)
Dec 19, 2023 60.80 61.27 60.32 61.01 11,614,558 +0.56(+0.93%)
Dec 18, 2023 61.04 61.54 60.30 60.45 10,854,091 -0.50(-0.81%)
Dec 15, 2023 61.54 62.34 60.47 60.94 29,431,766 -1.27(-2.04%)
Dec 14, 2023 63.07 64.00 61.79 62.21 16,961,596 +0.27(+0.43%)
Dec 13, 2023 59.06 62.03 58.79 61.94 13,126,289 +2.96(+5.02%)
Dec 12, 2023 59.12 59.22 57.55 58.98 10,026,822 -0.19(-0.32%)
Dec 11, 2023 58.00 59.39 57.27 59.17 11,162,143 +0.01(+0.02%)
Dec 08, 2023 59.03 59.41 58.56 59.16 9,494,509 -0.15(-0.25%)
Dec 07, 2023 59.83 60.01 58.90 59.31 12,339,430 -0.35(-0.58%)
Dec 06, 2023 58.09 59.71 58.09 59.65 13,356,122 +1.95(+3.38%)
Dec 05, 2023 58.15 58.33 57.35 57.70 12,659,662 -0.44(-0.75%)
Dec 04, 2023 58.06 58.99 58.05 58.14 10,332,478 -0.50(-0.84%)
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.