Skip to main content

NextEra Energy (NY: NEE )

75.58 -0.82 (-1.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 76.07 76.40 75.51 75.58 13,242,122 -0.82(-1.07%)
Jan 26, 2023 75.10 77.45 74.80 76.40 18,507,134 -0.19(-0.25%)
Jan 25, 2023 80.53 80.99 75.90 76.59 28,588,206 -7.31(-8.71%)
Jan 24, 2023 82.79 92.71 80.28 83.90 6,672,629 +1.23(+1.49%)
Jan 23, 2023 81.38 83.22 80.90 82.67 6,864,331 +0.85(+1.04%)
Jan 20, 2023 82.51 82.54 80.50 81.82 9,429,189 -0.77(-0.93%)
Jan 19, 2023 84.06 84.34 82.29 82.59 7,099,720 -1.21(-1.44%)
Jan 18, 2023 85.93 86.04 83.73 83.80 6,107,749 -1.94(-2.26%)
Jan 17, 2023 85.19 86.47 85.18 85.74 8,408,791 +1.06(+1.25%)
Jan 13, 2023 84.44 84.97 83.75 84.68 4,943,171 -0.39(-0.46%)
Jan 12, 2023 85.10 85.67 84.39 85.07 4,647,620 +0.07(+0.08%)
Jan 11, 2023 84.47 85.36 84.22 85.00 6,173,561 +0.46(+0.54%)
Jan 10, 2023 84.07 84.60 83.37 84.54 4,921,109 +0.47(+0.56%)
Jan 09, 2023 83.64 84.93 83.49 84.07 4,749,002 +0.42(+0.50%)
Jan 06, 2023 83.56 84.37 82.82 83.65 5,245,338 +1.02(+1.23%)
Jan 05, 2023 83.61 84.01 82.14 82.63 5,472,674 -1.86(-2.20%)
Jan 04, 2023 84.36 85.46 83.83 84.49 4,831,133 +0.66(+0.79%)
Jan 03, 2023 84.37 84.90 82.54 83.83 5,535,410 +0.23(+0.28%)
Dec 30, 2022 83.95 84.02 82.47 83.60 4,266,919 -0.48(-0.57%)
Dec 29, 2022 83.73 84.69 83.49 84.08 3,378,274 +0.92(+1.11%)
Dec 28, 2022 84.20 84.54 82.97 83.16 3,548,374 -0.84(-1.00%)
Dec 27, 2022 84.10 84.28 83.47 84.00 4,727,560 -0.17(-0.20%)
Dec 23, 2022 83.00 84.27 83.00 84.17 3,254,730 +0.83(+1.00%)
Dec 22, 2022 84.54 84.54 82.16 83.34 4,490,997 -1.31(-1.55%)
Dec 21, 2022 83.85 84.95 83.65 84.65 5,355,897 +1.13(+1.35%)
Dec 20, 2022 83.40 84.04 82.75 83.52 4,811,924 +0.00(+0.00%)
Dec 19, 2022 83.98 84.28 82.96 83.52 5,680,474 -0.62(-0.74%)
Dec 16, 2022 84.60 84.86 83.27 84.14 16,949,518 -1.67(-1.95%)
Dec 15, 2022 86.90 86.90 85.48 85.81 6,484,264 -1.24(-1.42%)
Dec 14, 2022 87.46 88.61 86.34 87.05 6,111,609 -0.10(-0.11%)
Dec 13, 2022 88.00 88.37 86.00 87.15 7,178,515 +0.60(+0.69%)
Dec 12, 2022 85.12 86.60 84.80 86.55 5,349,071 +2.04(+2.41%)
Dec 09, 2022 85.56 85.96 84.42 84.51 4,460,300 -1.25(-1.46%)
Dec 08, 2022 85.27 86.40 84.90 85.76 4,311,774 +0.47(+0.55%)
Dec 07, 2022 85.16 86.35 84.61 85.29 5,108,812 +0.11(+0.13%)
Dec 06, 2022 84.91 85.25 83.70 85.18 5,027,736 +0.03(+0.04%)
Dec 05, 2022 85.00 86.03 84.77 85.15 5,545,736 -0.05(-0.06%)
Dec 02, 2022 83.73 85.21 83.40 85.20 6,346,952 +0.37(+0.44%)
Dec 01, 2022 85.40 85.97 83.99 84.83 5,830,731 +0.13(+0.15%)
Nov 30, 2022 82.09 84.90 82.06 84.70 9,738,119 +2.21(+2.68%)
Nov 29, 2022 82.91 83.13 81.97 82.49 5,398,262 -1.24(-1.48%)
Nov 28, 2022 84.33 85.01 83.34 83.73 6,473,215 -1.61(-1.89%)
Nov 25, 2022 85.27 85.80 85.13 85.34 3,625,299 +0.42(+0.49%)
Nov 23, 2022 83.54 85.00 83.44 84.92 4,268,671 +1.23(+1.48%)
Nov 22, 2022 83.64 84.48 83.29 83.69 4,126,347 +0.51(+0.61%)
Nov 21, 2022 82.20 83.33 82.20 83.18 6,627,304 +0.40(+0.48%)
Nov 18, 2022 82.84 83.37 82.15 82.78 6,698,656 +0.85(+1.03%)
Nov 17, 2022 82.84 82.93 81.46 81.93 8,376,292 -1.96(-2.34%)
Nov 16, 2022 82.64 84.32 82.64 83.89 8,487,489 +1.40(+1.70%)
Nov 15, 2022 82.10 83.40 81.63 82.49 5,623,320 +1.24(+1.53%)
Nov 14, 2022 82.67 83.36 81.20 81.25 7,982,326 -1.64(-1.98%)
Nov 11, 2022 82.85 83.43 81.57 82.89 5,759,989 +0.11(+0.13%)
Nov 10, 2022 80.90 83.35 79.55 82.78 9,362,916 +4.97(+6.39%)
Nov 09, 2022 78.20 78.71 77.60 77.80 4,965,930 -0.07(-0.09%)
Nov 08, 2022 77.28 78.74 76.77 77.87 5,544,882 +0.97(+1.27%)
Nov 07, 2022 78.33 78.72 75.90 76.90 7,044,147 -1.50(-1.92%)
Nov 04, 2022 78.20 78.78 77.02 78.40 7,798,422 +0.62(+0.79%)
Nov 03, 2022 76.35 78.78 75.97 77.78 6,955,503 +0.90(+1.16%)
Nov 02, 2022 77.31 76.89 7,155,128 -0.43(-0.55%)
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.