Skip to main content

NextEra Energy (NY: NEE )

63.83 +0.04 (+0.06%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 71.20 72.54 71.10 72.43 9,537,484 +1.36(+1.91%)
Jun 29, 2023 70.95 71.85 70.78 71.08 7,368,625 -0.62(-0.86%)
Jun 28, 2023 72.19 72.44 71.48 71.69 8,947,981 -0.46(-0.64%)
Jun 27, 2023 72.78 73.02 71.47 72.15 6,135,249 -0.37(-0.51%)
Jun 26, 2023 72.33 73.00 72.05 72.52 5,808,284 +0.12(+0.16%)
Jun 23, 2023 73.50 74.18 72.24 72.40 9,304,795 -0.94(-1.28%)
Jun 22, 2023 74.26 74.57 73.21 73.34 7,146,674 -0.63(-0.86%)
Jun 21, 2023 72.68 74.22 71.96 73.98 7,351,174 +1.00(+1.36%)
Jun 20, 2023 73.83 74.36 72.73 72.98 8,004,788 -0.81(-1.10%)
Jun 16, 2023 72.97 74.60 72.94 73.79 23,616,040 +1.20(+1.65%)
Jun 15, 2023 71.98 72.75 71.66 72.59 10,343,984 +0.94(+1.31%)
Jun 14, 2023 73.12 73.17 71.54 71.65 9,110,611 -0.93(-1.28%)
Jun 13, 2023 72.14 72.91 71.99 72.58 8,788,691 +0.36(+0.50%)
Jun 12, 2023 72.64 72.70 71.93 72.22 7,749,081 -0.09(-0.12%)
Jun 09, 2023 73.08 73.41 72.24 72.31 6,158,856 -0.81(-1.11%)
Jun 08, 2023 72.71 73.33 72.31 73.12 10,231,342 +0.71(+0.98%)
Jun 07, 2023 71.89 72.73 71.53 72.40 6,646,373 +0.77(+1.08%)
Jun 06, 2023 72.02 72.38 71.61 71.63 5,790,892 -0.20(-0.29%)
Jun 05, 2023 72.38 73.11 71.59 71.84 5,706,881 -0.25(-0.35%)
Jun 02, 2023 71.30 72.43 70.79 72.09 7,350,461 +0.87(+1.22%)
Jun 01, 2023 71.31 71.68 70.73 71.22 6,902,710 -0.49(-0.68%)
May 31, 2023 70.91 72.01 70.16 71.71 11,383,306 +0.75(+1.06%)
May 30, 2023 72.58 72.97 70.82 70.96 7,041,455 -1.20(-1.66%)
May 26, 2023 71.39 72.78 70.87 72.16 7,349,067 +0.97(+1.37%)
May 25, 2023 71.95 71.95 70.29 71.19 7,978,319 -0.82(-1.14%)
May 24, 2023 71.92 72.18 71.45 72.01 7,092,469 +0.08(+0.11%)
May 23, 2023 71.87 72.94 71.69 71.93 9,022,228 -0.41(-0.56%)
May 22, 2023 72.66 72.91 72.23 72.34 4,404,646 +0.10(+0.13%)
May 19, 2023 73.28 73.50 72.23 72.24 6,535,534 -0.60(-0.83%)
May 18, 2023 72.50 72.99 71.98 72.84 7,226,337 -0.23(-0.32%)
May 17, 2023 73.88 73.99 72.93 73.08 5,576,110 -0.48(-0.66%)
May 16, 2023 75.17 75.17 73.42 73.56 6,408,481 -1.65(-2.19%)
May 15, 2023 76.11 76.17 74.51 75.21 5,597,940 -0.41(-0.54%)
May 12, 2023 74.58 75.65 74.28 75.62 8,572,501 +1.80(+2.44%)
May 11, 2023 74.29 74.53 73.27 73.81 6,745,248 -0.77(-1.03%)
May 10, 2023 73.84 74.84 73.66 74.58 5,872,349 +1.27(+1.73%)
May 09, 2023 73.93 73.94 72.93 73.31 5,761,096 -0.47(-0.63%)
May 08, 2023 73.26 74.38 73.02 73.78 6,960,789 +0.53(+0.73%)
May 05, 2023 73.34 74.27 72.93 73.24 6,408,077 +0.00(+0.00%)
May 04, 2023 73.12 73.40 72.32 73.24 6,229,546 +0.12(+0.16%)
May 03, 2023 73.97 74.26 73.01 73.13 6,459,934 -0.53(-0.72%)
May 02, 2023 74.36 74.71 73.24 73.66 7,911,777 -0.83(-1.12%)
May 01, 2023 74.17 75.05 74.07 74.49 5,376,245 +0.16(+0.22%)
Apr 28, 2023 73.15 74.40 73.15 74.33 10,315,676 +0.76(+1.03%)
Apr 27, 2023 72.08 74.22 71.69 73.57 8,417,780 +1.73(+2.40%)
Apr 26, 2023 74.47 74.64 71.81 71.85 13,327,915 -3.64(-4.82%)
Apr 25, 2023 75.40 76.72 75.17 75.48 8,659,829 -1.18(-1.54%)
Apr 24, 2023 76.15 76.87 76.14 76.67 5,902,390 +0.05(+0.06%)
Apr 21, 2023 77.05 77.38 76.20 76.62 5,353,401 +0.23(+0.30%)
Apr 20, 2023 76.36 76.72 75.88 76.38 4,485,100 -0.18(-0.24%)
Apr 19, 2023 75.96 76.79 75.94 76.57 3,931,360 +0.62(+0.82%)
Apr 18, 2023 76.37 76.69 75.60 75.95 8,399,807 -0.23(-0.31%)
Apr 17, 2023 75.83 76.19 75.45 76.18 4,529,373 +0.50(+0.67%)
Apr 14, 2023 76.04 76.12 75.23 75.68 5,073,238 -0.81(-1.05%)
Apr 13, 2023 76.06 76.74 75.15 76.48 5,080,172 +0.25(+0.33%)
Apr 12, 2023 76.33 77.05 75.90 76.23 6,996,713 +0.24(+0.32%)
Apr 11, 2023 76.04 76.24 75.56 75.99 6,205,973 -0.09(-0.11%)
Apr 10, 2023 76.00 76.14 74.99 76.07 5,822,409 -0.52(-0.68%)
Apr 06, 2023 76.43 76.63 75.62 76.60 5,595,841 +0.62(+0.82%)
Apr 05, 2023 75.56 76.58 75.40 75.98 8,453,829 +1.13(+1.52%)
Apr 04, 2023 74.54 75.35 74.13 74.84 6,357,100 +0.48(+0.64%)
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.