Skip to main content

NextEra Energy (NY: NEE )

76.11 +0.37 (+0.48%)
Streaming Delayed Price Updated: 12:28 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 76.00 76.02 75.10 75.74 8,310,189 -0.55(-0.72%)
Dec 03, 2024 77.07 77.57 76.23 76.29 9,806,168 -0.78(-1.01%)
Dec 02, 2024 78.92 79.05 76.89 77.07 11,359,851 -1.60(-2.03%)
Nov 29, 2024 78.58 78.99 78.32 78.67 6,186,546 +0.15(+0.19%)
Nov 27, 2024 78.13 79.38 77.86 78.52 8,689,910 +1.03(+1.33%)
Nov 26, 2024 77.00 77.78 76.47 77.49 10,563,667 +0.85(+1.11%)
Nov 25, 2024 76.73 77.10 75.83 76.64 20,802,488 +0.64(+0.84%)
Nov 22, 2024 77.23 77.54 75.76 76.00 8,165,431 -0.84(-1.10%)
Nov 21, 2024 76.28 76.99 75.85 76.84 9,008,969 +0.48(+0.62%)
Nov 20, 2024 76.68 76.98 75.85 76.37 7,112,500 -0.20(-0.26%)
Nov 19, 2024 75.80 76.81 75.22 76.57 7,995,624 +0.69(+0.90%)
Nov 18, 2024 75.79 76.16 74.81 75.88 9,105,692 +0.04(+0.05%)
Nov 15, 2024 74.95 76.18 74.87 75.84 13,017,214 +1.06(+1.42%)
Nov 14, 2024 73.39 75.67 73.16 74.78 13,872,628 +1.03(+1.40%)
Nov 13, 2024 74.13 74.54 73.43 73.75 12,537,355 -0.02(-0.03%)
Nov 12, 2024 75.11 75.30 73.13 73.77 12,651,894 -1.64(-2.17%)
Nov 11, 2024 76.47 78.13 75.24 75.40 10,348,597 -1.05(-1.38%)
Nov 08, 2024 74.48 76.68 74.18 76.46 14,894,340 +2.33(+3.15%)
Nov 07, 2024 73.12 74.59 73.08 74.12 16,419,405 +0.10(+0.13%)
Nov 06, 2024 73.81 74.48 72.21 74.02 28,941,558 -4.10(-5.25%)
Nov 05, 2024 77.25 78.26 76.46 78.13 9,110,214 +0.28(+0.36%)
Nov 04, 2024 76.84 78.30 76.59 77.85 11,979,327 +1.01(+1.32%)
Nov 01, 2024 78.86 78.93 76.45 76.84 14,794,045 -1.89(-2.40%)
Oct 31, 2024 77.87 79.31 77.62 78.72 13,096,126 +0.16(+0.20%)
Oct 30, 2024 79.22 79.36 78.36 78.56 11,768,711 -0.47(-0.59%)
Oct 29, 2024 79.42 80.16 78.94 79.03 19,498,670 -3.29(-3.99%)
Oct 28, 2024 81.49 83.28 81.07 82.32 8,737,032 +1.43(+1.77%)
Oct 25, 2024 82.35 82.58 80.75 80.89 6,625,235 -1.37(-1.67%)
Oct 24, 2024 83.44 83.98 81.95 82.26 9,770,356 -2.14(-2.53%)
Oct 23, 2024 84.03 85.43 82.45 84.39 10,973,826 +1.25(+1.51%)
Oct 22, 2024 82.65 83.67 82.58 83.14 8,519,563 -0.33(-0.39%)
Oct 21, 2024 84.20 84.39 83.10 83.47 7,225,372 -0.35(-0.41%)
Oct 18, 2024 83.36 83.85 82.99 83.82 8,652,941 +0.60(+0.72%)
Oct 17, 2024 83.74 84.07 83.14 83.22 6,194,345 -0.61(-0.72%)
Oct 16, 2024 82.53 84.07 82.17 83.83 8,114,696 +1.59(+1.93%)
Oct 15, 2024 82.45 83.49 82.11 82.24 15,931,061 -0.12(-0.14%)
Oct 14, 2024 81.35 82.64 81.07 82.36 5,854,180 +1.04(+1.28%)
Oct 11, 2024 80.44 81.33 79.85 81.31 7,104,402 +0.91(+1.14%)
Oct 10, 2024 80.46 82.01 80.28 80.40 7,981,213 +0.36(+0.45%)
Oct 09, 2024 79.13 80.56 79.13 80.04 10,169,301 +0.08(+0.10%)
Oct 08, 2024 80.24 81.26 79.95 79.96 10,165,764 +0.21(+0.26%)
Oct 07, 2024 82.99 82.99 79.65 79.76 12,079,901 -3.54(-4.25%)
Oct 04, 2024 82.93 83.52 82.46 83.29 8,433,597 -1.19(-1.41%)
Oct 03, 2024 85.08 85.53 84.19 84.48 7,080,346 -0.38(-0.44%)
Oct 02, 2024 84.21 85.02 83.93 84.86 8,459,971 +0.16(+0.19%)
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.