Skip to main content

NextEra Energy (NY: NEE )

72.81 +0.35 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 73.36 73.69 72.07 72.81 19,515,576 +0.35(+0.48%)
Jun 20, 2024 71.00 72.89 70.89 72.46 14,949,675 +2.02(+2.87%)
Jun 18, 2024 69.10 70.59 68.97 70.44 29,193,316 -1.87(-2.59%)
Jun 17, 2024 72.73 73.40 72.19 72.31 8,457,326 -0.75(-1.03%)
Jun 14, 2024 72.76 73.54 72.38 73.06 6,568,579 -0.12(-0.16%)
Jun 13, 2024 72.56 73.72 72.36 73.18 10,022,643 +0.92(+1.27%)
Jun 12, 2024 73.79 73.95 71.40 72.26 13,929,745 -0.48(-0.66%)
Jun 11, 2024 75.30 75.32 71.55 72.74 22,854,708 -4.23(-5.50%)
Jun 10, 2024 75.47 77.06 74.85 76.97 11,218,712 +1.58(+2.10%)
Jun 07, 2024 75.56 77.00 75.01 75.39 10,059,512 -1.31(-1.71%)
Jun 06, 2024 76.94 77.77 76.63 76.70 6,549,858 -0.35(-0.45%)
Jun 05, 2024 77.05 77.33 76.60 77.05 9,264,720 -0.10(-0.13%)
Jun 04, 2024 77.61 77.79 76.53 77.15 8,484,148 -0.56(-0.72%)
Jun 03, 2024 79.50 79.75 77.52 77.71 15,410,335 -1.80(-2.26%)
May 31, 2024 77.79 79.95 77.63 79.50 16,411,675 +1.82(+2.34%)
May 30, 2024 76.38 77.76 76.12 77.69 21,947,398 +1.50(+1.97%)
May 29, 2024 76.28 76.41 75.67 76.19 6,960,357 -0.84(-1.10%)
May 28, 2024 76.13 77.75 75.84 77.03 12,081,061 +0.91(+1.20%)
May 24, 2024 74.93 76.61 74.78 76.12 7,650,355 +1.28(+1.71%)
May 23, 2024 75.47 75.47 74.14 74.84 9,156,303 -0.99(-1.31%)
May 22, 2024 75.92 76.68 75.67 75.83 8,830,230 -0.63(-0.82%)
May 21, 2024 75.38 76.46 74.96 76.45 6,461,575 +1.07(+1.42%)
May 20, 2024 75.50 75.70 75.08 75.38 7,226,183 -0.22(-0.29%)
May 17, 2024 75.86 76.06 75.05 75.60 9,876,989 -0.32(-0.42%)
May 16, 2024 76.56 76.91 75.57 75.92 10,538,003 -0.64(-0.83%)
May 15, 2024 75.48 76.69 75.48 76.55 12,581,434 +1.62(+2.16%)
May 14, 2024 74.46 75.12 74.18 74.93 8,229,010 +0.83(+1.13%)
May 13, 2024 73.66 74.19 73.12 74.10 7,760,161 +0.78(+1.07%)
May 10, 2024 74.39 74.73 73.18 73.32 12,124,819 -0.78(-1.06%)
May 09, 2024 72.53 74.25 72.11 74.10 16,785,354 +1.72(+2.37%)
May 08, 2024 71.24 72.42 71.02 72.38 9,978,935 +0.89(+1.25%)
May 07, 2024 71.23 71.58 70.85 71.49 13,709,278 +0.70(+0.98%)
May 06, 2024 69.91 70.84 69.81 70.79 14,132,044 +1.10(+1.58%)
May 03, 2024 69.44 69.83 68.86 69.69 12,769,702 +1.28(+1.87%)
May 02, 2024 68.44 68.57 67.23 68.41 10,887,158 +0.24(+0.35%)
May 01, 2024 66.44 68.42 66.31 68.17 14,082,804 +1.63(+2.45%)
Apr 30, 2024 66.47 67.05 65.84 66.54 10,107,552 -0.45(-0.67%)
Apr 29, 2024 66.58 67.47 66.53 66.99 9,972,852 +1.42(+2.17%)
Apr 26, 2024 66.79 66.87 65.33 65.57 10,047,440 -0.90(-1.36%)
Apr 25, 2024 65.58 66.69 65.09 66.47 11,492,381 +0.34(+0.51%)
Apr 24, 2024 65.49 66.67 64.80 66.13 12,227,787 +0.36(+0.54%)
Apr 23, 2024 64.82 66.74 64.68 65.77 14,441,743 +0.88(+1.36%)
Apr 22, 2024 64.17 65.06 63.51 64.89 14,840,942 +1.00(+1.57%)
Apr 19, 2024 63.81 64.48 63.24 63.89 13,506,356 +0.29(+0.45%)
Apr 18, 2024 63.44 63.98 62.72 63.60 10,200,536 +0.22(+0.34%)
Apr 17, 2024 61.84 63.51 61.52 63.38 15,754,801 +2.08(+3.39%)
Apr 16, 2024 62.09 62.18 60.92 61.30 11,667,978 -1.04(-1.67%)
Apr 15, 2024 63.12 63.92 61.90 62.35 11,219,211 -0.33(-0.52%)
Apr 12, 2024 63.71 63.90 62.54 62.67 9,098,061 -0.85(-1.35%)
Apr 11, 2024 64.21 64.37 62.91 63.53 13,717,011 -0.07(-0.11%)
Apr 10, 2024 63.09 63.83 62.59 63.60 10,873,942 -1.36(-2.10%)
Apr 09, 2024 64.73 65.43 64.37 64.96 9,247,771 +0.52(+0.80%)
Apr 08, 2024 63.74 64.50 63.52 64.44 8,106,859 +0.68(+1.06%)
Apr 05, 2024 62.64 63.94 62.50 63.77 10,344,677 +0.45(+0.71%)
Apr 04, 2024 62.94 63.56 62.56 63.32 10,797,975 +1.17(+1.89%)
Apr 03, 2024 62.29 62.58 61.46 62.15 10,619,309 -0.33(-0.52%)
Apr 02, 2024 62.86 62.93 61.95 62.48 9,969,326 -0.50(-0.79%)
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.