Skip to main content

NextEra Energy (NY: NEE )

81.86 +0.92 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,377,453 -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 8,791,063 -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 82.14 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%)
Sep 03, 2024 80.77 81.18 79.63 79.93 9,883,826 -0.58(-0.72%)
Aug 30, 2024 79.59 80.73 79.47 80.51 6,808,207 +1.00(+1.25%)
Aug 29, 2024 79.02 79.66 78.20 79.52 5,271,058 +0.62(+0.78%)
Aug 28, 2024 79.22 79.61 78.69 78.90 5,497,653 -0.20(-0.25%)
Aug 27, 2024 79.84 80.12 79.07 79.10 5,118,681 -1.02(-1.28%)
Aug 26, 2024 79.49 80.55 79.45 80.12 5,413,339 +0.97(+1.23%)
Aug 23, 2024 78.95 79.80 78.65 79.15 5,085,671 +0.74(+0.94%)
Aug 22, 2024 79.17 79.43 77.96 78.41 8,113,815 -0.72(-0.90%)
Aug 21, 2024 78.66 79.48 78.62 79.13 5,158,396 +0.66(+0.84%)
Aug 20, 2024 78.84 79.28 78.45 78.47 6,006,128 -0.37(-0.47%)
Aug 19, 2024 78.06 79.06 77.93 78.84 5,652,238 +0.77(+0.99%)
Aug 16, 2024 77.02 78.28 76.74 78.06 6,902,634 +1.15(+1.50%)
Aug 15, 2024 77.04 77.31 76.63 76.91 6,026,143 -0.60(-0.77%)
Aug 14, 2024 77.50 78.07 76.60 77.51 4,650,681 -0.11(-0.14%)
Aug 13, 2024 77.85 77.99 77.03 77.62 5,141,829 +0.54(+0.70%)
Aug 12, 2024 76.83 77.11 76.40 77.08 5,993,950 +0.12(+0.16%)
Aug 09, 2024 77.00 77.53 75.86 76.96 5,073,942 -0.08(-0.10%)
Aug 08, 2024 76.62 77.73 76.11 77.04 6,980,687 -0.02(-0.03%)
Aug 07, 2024 77.22 78.25 76.79 77.06 8,677,957 +0.59(+0.77%)
Aug 06, 2024 76.36 77.90 76.18 76.47 9,109,560 +0.29(+0.38%)
Aug 05, 2024 78.04 78.49 75.99 76.19 11,953,809 -2.50(-3.18%)
Aug 02, 2024 78.85 80.04 77.32 78.69 14,658,676 +0.80(+1.03%)
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.