Skip to main content

NextEra Energy (NY: NEE )

78.65 +0.28 (+0.36%)
Official Closing Price Updated: 4:10 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 77.77 78.78 76.97 78.65 9,049,036 +0.28(+0.36%)
Nov 04, 2024 77.35 78.82 77.10 78.37 11,899,578 +1.02(+1.32%)
Nov 01, 2024 79.39 79.45 76.97 77.35 14,695,558 -1.90(-2.40%)
Oct 31, 2024 78.39 79.85 78.14 79.25 13,008,943 +0.16(+0.20%)
Oct 30, 2024 79.75 79.89 78.89 79.09 11,690,365 -0.47(-0.59%)
Oct 29, 2024 79.95 80.70 79.47 79.56 19,368,864 -3.31(-3.99%)
Oct 28, 2024 82.04 83.84 81.61 82.87 8,678,868 +1.44(+1.77%)
Oct 25, 2024 82.90 83.13 81.29 81.43 6,581,130 -1.38(-1.67%)
Oct 24, 2024 84.00 84.55 82.50 82.81 9,705,313 -2.15(-2.53%)
Oct 23, 2024 84.59 86.00 83.00 84.96 10,900,872 +1.26(+1.51%)
Oct 22, 2024 83.20 84.23 83.14 83.70 8,462,847 -0.33(-0.39%)
Oct 21, 2024 84.76 84.96 83.66 84.03 7,177,272 -0.35(-0.41%)
Oct 18, 2024 83.92 84.41 83.55 84.38 8,595,337 +0.60(+0.72%)
Oct 17, 2024 84.30 84.63 83.69 83.78 6,153,108 -0.61(-0.72%)
Oct 16, 2024 83.08 84.64 82.72 84.39 8,060,675 +1.60(+1.93%)
Oct 15, 2024 83.00 84.05 82.67 82.79 15,825,005 -0.12(-0.14%)
Oct 14, 2024 81.90 83.19 81.61 82.91 5,815,208 +1.05(+1.28%)
Oct 11, 2024 80.98 81.88 80.39 81.86 7,057,107 +0.92(+1.14%)
Oct 10, 2024 81.00 82.56 80.82 80.94 7,928,081 +0.36(+0.45%)
Oct 09, 2024 79.66 81.10 79.66 80.58 10,101,602 +0.08(+0.10%)
Oct 08, 2024 80.78 81.81 80.49 80.50 10,098,089 +0.21(+0.26%)
Oct 07, 2024 83.55 83.55 80.19 80.29 11,999,483 -3.56(-4.25%)
Oct 04, 2024 83.49 84.08 83.01 83.85 8,377,944 -1.20(-1.41%)
Oct 03, 2024 85.65 86.10 84.75 85.05 7,033,211 -0.38(-0.44%)
Oct 02, 2024 84.77 85.59 84.49 85.43 8,403,651 +0.16(+0.19%)
Oct 01, 2024 84.11 85.75 83.82 85.27 9,111,765 +0.74(+0.88%)
Sep 30, 2024 84.50 84.95 84.01 84.53 13,907,554 -0.01(-0.01%)
Sep 27, 2024 83.77 84.84 83.76 84.54 8,200,941 +1.08(+1.29%)
Sep 26, 2024 84.25 84.60 83.24 83.46 8,481,314 -1.16(-1.37%)
Sep 25, 2024 84.61 85.21 83.85 84.62 8,433,469 +0.33(+0.39%)
Sep 24, 2024 84.20 85.27 83.92 84.29 8,205,188 -0.53(-0.62%)
Sep 23, 2024 83.66 84.94 82.94 84.82 7,916,722 +2.06(+2.49%)
Sep 20, 2024 82.25 83.75 82.05 82.76 26,082,320 +0.47(+0.57%)
Sep 19, 2024 83.63 83.80 81.47 82.29 13,964,661 -1.99(-2.36%)
Sep 18, 2024 84.49 84.99 83.51 84.28 9,289,041 -0.69(-0.81%)
Sep 17, 2024 84.79 85.00 84.17 84.97 7,414,820 +0.33(+0.39%)
Sep 16, 2024 85.09 85.56 84.36 84.64 8,791,135 -0.01(-0.01%)
Sep 13, 2024 83.90 84.73 83.50 84.65 6,734,427 +1.19(+1.43%)
Sep 12, 2024 83.43 83.97 82.71 83.46 7,856,735 +0.03(+0.04%)
Sep 11, 2024 82.70 83.56 81.73 83.43 10,215,989 +1.13(+1.37%)
Sep 10, 2024 81.47 82.39 81.05 82.30 9,587,845 +1.11(+1.37%)
Sep 09, 2024 80.11 81.24 79.26 81.19 6,918,247 +1.21(+1.51%)
Sep 06, 2024 80.86 81.19 79.81 79.98 8,237,583 -0.35(-0.44%)
Sep 05, 2024 81.96 82.10 80.23 80.33 8,494,812 -0.75(-0.93%)
Sep 04, 2024 80.41 81.54 80.32 81.08 7,517,311 +1.15(+1.44%)
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.