Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	55.96	57.01	55.29	55.59	19,636,446	+0.20(+0.37%)
Sep 28, 2023	58.51	58.90	55.29	55.39	32,105,022	-2.79(-4.80%)
Sep 27, 2023	62.78	63.00	57.76	58.18	26,392,046	-5.22(-8.23%)
Sep 26, 2023	65.13	65.20	63.33	63.40	9,318,832	-2.07(-3.16%)
Sep 25, 2023	65.22	65.49	65.05	65.47	8,921,016	-0.22(-0.34%)
Sep 22, 2023	64.53	66.36	64.38	65.69	12,157,508	+0.77(+1.18%)
Sep 21, 2023	65.12	65.70	64.79	64.92	9,748,670	-0.43(-0.65%)
Sep 20, 2023	66.05	66.11	65.24	65.35	5,981,759	-0.23(-0.36%)
Sep 19, 2023	66.03	66.14	65.35	65.58	8,467,082	-0.63(-0.95%)
Sep 18, 2023	66.77	66.82	65.89	66.21	7,764,432	-0.39(-0.58%)
Sep 15, 2023	67.28	67.82	66.56	66.60	18,953,960	-0.62(-0.92%)
Sep 14, 2023	66.86	67.29	66.39	67.22	8,187,732	+0.82(+1.24%)
Sep 13, 2023	65.87	66.73	65.87	66.40	9,198,708	+0.68(+1.03%)
Sep 12, 2023	65.50	66.01	65.11	65.72	7,410,083	+0.19(+0.30%)
Sep 11, 2023	65.01	65.88	64.96	65.53	8,225,745	+0.68(+1.05%)
Sep 08, 2023	64.29	65.01	64.11	64.85	7,714,838	+0.56(+0.88%)
Sep 07, 2023	64.31	64.98	63.91	64.28	10,286,379	+0.54(+0.85%)
Sep 06, 2023	64.07	64.44	63.42	63.74	9,532,917	-0.49(-0.77%)
Sep 05, 2023	64.84	65.27	63.85	64.24	10,308,782	-0.65(-1.00%)
Sep 01, 2023	65.34	65.56	64.48	64.89	8,550,448	+0.07(+0.10%)
Aug 31, 2023	65.50	65.77	64.75	64.82	12,158,929	-0.28(-0.43%)
Aug 30, 2023	65.36	65.72	64.84	65.10	7,689,165	-0.41(-0.62%)
Aug 29, 2023	65.77	65.84	65.12	65.51	11,552,139	-0.04(-0.06%)
Aug 28, 2023	65.77	66.10	65.51	65.55	7,420,037	+0.06(+0.09%)
Aug 25, 2023	64.85	65.73	64.79	65.49	10,495,847	+0.71(+1.10%)
Aug 24, 2023	65.42	65.92	64.64	64.78	11,018,007	-0.65(-0.99%)
Aug 23, 2023	65.60	65.66	64.85	65.42	8,012,477	+0.36(+0.55%)
Aug 22, 2023	64.67	65.35	64.33	65.07	7,648,622	+0.42(+0.66%)
Aug 21, 2023	65.29	65.34	64.25	64.64	7,114,368	-0.72(-1.11%)
Aug 18, 2023	64.89	65.59	64.88	65.36	6,528,657	+0.31(+0.47%)
Aug 17, 2023	64.89	65.67	64.84	65.06	6,929,505	-0.05(-0.07%)
Aug 16, 2023	65.26	65.48	64.86	65.10	6,675,748	+0.20(+0.31%)
Aug 15, 2023	65.67	65.75	64.73	64.90	7,994,738	-1.17(-1.76%)
Aug 14, 2023	66.35	66.42	65.82	66.07	8,323,200	-0.35(-0.52%)
Aug 11, 2023	65.82	66.43	65.68	66.41	6,770,365	+0.61(+0.92%)
Aug 10, 2023	66.78	67.13	65.67	65.81	8,263,944	-0.61(-0.91%)
Aug 09, 2023	66.29	67.05	66.02	66.41	7,733,914	+0.20(+0.31%)
Aug 08, 2023	65.86	66.44	65.44	66.21	9,225,076	+0.07(+0.10%)
Aug 07, 2023	66.97	67.19	66.12	66.14	8,713,016	-0.51(-0.77%)
Aug 04, 2023	67.99	68.12	66.51	66.66	9,485,452	-0.90(-1.33%)
Aug 03, 2023	68.61	68.90	67.51	67.55	9,418,298	-1.74(-2.52%)
Aug 02, 2023	68.91	69.71	68.86	69.30	6,838,941	-0.25(-0.36%)
Aug 01, 2023	70.65	71.13	69.47	69.55	6,977,494	-1.09(-1.54%)
Jul 31, 2023	70.73	71.77	70.38	70.64	11,383,996	+0.43(+0.62%)
Jul 28, 2023	71.07	71.68	69.84	70.20	6,466,290	-0.40(-0.57%)
Jul 27, 2023	71.25	72.17	70.53	70.61	10,569,877	-1.06(-1.48%)
Jul 26, 2023	72.17	73.42	71.20	71.67	7,517,820	-1.03(-1.42%)
Jul 25, 2023	73.01	73.18	71.91	72.70	9,181,497	-0.06(-0.08%)
Jul 24, 2023	73.12	73.88	72.63	72.76	8,956,579	-0.39(-0.53%)
Jul 21, 2023	71.71	73.50	71.60	73.14	12,352,578	+1.73(+2.43%)
Jul 20, 2023	69.48	71.44	69.04	71.41	9,571,781	+1.93(+2.77%)
Jul 19, 2023	69.73	70.27	69.43	69.48	7,746,199	+0.05(+0.07%)
Jul 18, 2023	70.12	70.42	68.71	69.43	7,512,518	-0.59(-0.84%)
Jul 17, 2023	70.31	70.75	69.82	70.02	5,343,229	-0.52(-0.74%)
Jul 14, 2023	70.81	71.07	70.14	70.54	6,707,609	-0.49(-0.69%)
Jul 13, 2023	70.85	71.24	70.71	71.03	6,286,956	+0.23(+0.33%)
Jul 12, 2023	69.90	70.89	69.57	70.80	10,078,311	+1.23(+1.77%)
Jul 11, 2023	69.04	69.60	68.27	69.57	6,873,135	+0.46(+0.67%)
Jul 10, 2023	69.19	69.85	68.52	69.10	8,003,500	-0.33(-0.47%)
Jul 07, 2023	69.89	70.08	69.28	69.43	7,795,066	-0.93(-1.33%)
Jul 06, 2023	71.59	71.59	70.35	70.37	7,545,612	-1.86(-2.58%)
Jul 05, 2023	71.29	72.84	71.23	72.23	8,769,057	+0.55(+0.77%)
Jul 03, 2023	71.18	71.76	70.83	71.68	2,578,193	+0.17(+0.24%)
Jun 30, 2023	70.29	71.60	70.18	71.50	9,661,592	+1.34(+1.91%)
Jun 29, 2023	70.04	70.92	69.87	70.16	7,464,510	-0.61(-0.86%)
Jun 28, 2023	71.26	71.51	70.56	70.77	9,064,418	-0.45(-0.64%)
Jun 27, 2023	71.85	72.08	70.55	71.22	6,215,084	-0.37(-0.51%)
Jun 26, 2023	71.40	72.07	71.13	71.59	5,883,865	+0.12(+0.16%)
Jun 23, 2023	72.55	73.23	71.31	71.47	9,425,875	-0.93(-1.28%)
Jun 22, 2023	73.30	73.61	72.27	72.40	7,239,671	-0.63(-0.86%)
Jun 21, 2023	71.74	73.27	71.04	73.03	7,446,832	+0.98(+1.36%)
Jun 20, 2023	72.88	73.40	71.79	72.04	8,108,952	-0.80(-1.10%)
Jun 16, 2023	72.03	73.64	72.00	72.84	23,923,346	+1.19(+1.65%)
Jun 15, 2023	71.06	71.81	70.74	71.66	10,478,587	-1.19(-1.63%)
May 08, 2023	72.34	73.44	72.10	72.84	7,049,828	+0.53(+0.73%)
May 05, 2023	72.41	73.33	72.01	72.32	6,490,046	+0.00(+0.00%)
May 04, 2023	72.19	72.47	71.41	72.32	6,309,231	+0.11(+0.16%)
May 03, 2023	73.04	73.32	72.09	72.20	6,542,565	-0.53(-0.72%)
May 02, 2023	73.42	73.76	72.32	72.73	8,012,979	-0.82(-1.12%)
May 01, 2023	73.24	74.10	73.13	73.55	5,445,015	+0.16(+0.22%)
Apr 28, 2023	72.22	73.46	72.22	73.39	10,447,628	+0.75(+1.03%)
Apr 27, 2023	71.17	73.28	70.78	72.64	8,525,456	+1.70(+2.40%)
Apr 26, 2023	73.53	73.70	70.90	70.94	13,498,398	-3.59(-4.82%)
Apr 25, 2023	74.44	75.76	74.22	74.53	8,770,600	-1.17(-1.54%)
Apr 24, 2023	75.19	75.90	75.18	75.70	5,977,890	+0.05(+0.06%)
Apr 21, 2023	76.08	76.40	75.24	75.65	5,421,878	+0.23(+0.30%)
Apr 20, 2023	75.39	75.76	74.92	75.42	4,542,471	-0.18(-0.24%)
Apr 19, 2023	75.00	75.82	74.98	75.60	3,981,648	+0.61(+0.82%)
Apr 18, 2023	75.40	75.72	74.65	74.99	8,507,253	-0.23(-0.31%)
Apr 17, 2023	74.87	75.23	74.50	75.22	4,587,310	+0.50(+0.67%)
Apr 14, 2023	75.08	75.16	74.28	74.72	5,138,132	-0.79(-1.05%)
Apr 13, 2023	75.10	75.77	74.20	75.52	5,145,154	+0.25(+0.33%)
Apr 12, 2023	75.36	76.08	74.95	75.27	7,086,211	+0.24(+0.32%)
Apr 11, 2023	75.08	75.28	74.61	75.03	6,285,356	-0.09(-0.11%)
Apr 10, 2023	75.04	75.18	74.04	75.11	5,896,886	-0.52(-0.68%)
Apr 06, 2023	75.47	75.66	74.66	75.63	5,667,420	+0.61(+0.82%)
Apr 05, 2023	74.61	75.61	74.45	75.02	8,561,965	+1.12(+1.52%)
Apr 04, 2023	73.60	74.40	73.20	73.90	6,438,416	+0.47(+0.64%)
Apr 03, 2023	73.79	73.79	72.59	73.43	6,033,785	-0.39(-0.53%)
Mar 31, 2023	73.51	73.86	72.77	73.82	10,571,440	+0.47(+0.64%)
Mar 30, 2023	73.13	73.76	72.96	73.35	6,460,022	+0.46(+0.63%)
Mar 29, 2023	72.28	73.08	72.28	72.89	5,931,341	+0.83(+1.16%)
Mar 28, 2023	72.31	73.03	71.66	72.06	6,218,424	-0.19(-0.27%)
Mar 27, 2023	72.66	72.84	71.78	72.25	5,764,820	-0.24(-0.33%)
Mar 24, 2023	70.86	72.55	70.59	72.49	5,527,864	+1.80(+2.55%)
Mar 23, 2023	70.65	72.52	70.27	70.69	7,884,415	-0.31(-0.43%)
Mar 22, 2023	72.13	72.77	70.96	71.00	7,348,884	-1.18(-1.63%)
Mar 21, 2023	73.12	73.12	71.13	72.17	6,497,154	-0.58(-0.80%)
Mar 20, 2023	72.40	73.74	72.13	72.76	7,488,905	+0.29(+0.40%)
Mar 17, 2023	73.06	73.06	71.58	72.47	14,761,589	-0.54(-0.73%)
Mar 16, 2023	72.46	73.27	71.67	73.01	9,288,839	+0.68(+0.94%)
Mar 15, 2023	71.30	72.64	70.80	72.33	12,561,337	+0.93(+1.30%)
Mar 14, 2023	70.86	71.69	70.33	71.40	9,016,989	+1.21(+1.72%)
Mar 13, 2023	69.97	72.00	69.91	70.19	8,779,431	+0.27(+0.38%)
Mar 10, 2023	70.86	71.13	69.31	69.92	10,615,960	-0.72(-1.02%)
Mar 09, 2023	71.35	71.82	70.28	70.64	8,016,530	-0.47(-0.66%)
Mar 08, 2023	70.28	71.23	69.95	71.11	6,174,334	+0.48(+0.68%)
Mar 07, 2023	70.81	71.34	69.93	70.63	7,667,982	-0.62(-0.87%)
Mar 06, 2023	70.43	71.45	70.13	71.25	7,205,730	+0.55(+0.77%)
Mar 03, 2023	69.81	70.75	69.13	70.71	11,198,316	+1.55(+2.24%)
Mar 02, 2023	67.38	69.17	67.16	69.16	16,854,790	+2.24(+3.35%)
Mar 01, 2023	67.86	68.03	66.70	66.92	12,329,525	-1.11(-1.63%)
Feb 28, 2023	68.67	68.81	67.81	68.03	11,773,923	-0.79(-1.16%)
Feb 27, 2023	69.88	70.55	68.65	68.82	7,339,552	-0.57(-0.82%)
Feb 24, 2023	68.63	69.78	68.32	69.39	9,592,429	+0.05(+0.07%)
Feb 23, 2023	70.77	70.77	69.13	69.34	9,510,117	-0.77(-1.10%)
Feb 22, 2023	70.40	71.12	69.89	70.11	9,885,250	+0.02(+0.03%)
Feb 21, 2023	71.79	71.87	70.05	70.09	12,529,728	-2.29(-3.17%)
Feb 17, 2023	72.03	72.78	71.73	72.39	10,531,485	+0.36(+0.50%)
Feb 16, 2023	72.13	72.81	72.00	72.02	8,191,822	-1.19(-1.62%)
Feb 15, 2023	71.99	73.36	71.99	73.21	9,841,428	+0.87(+1.20%)
Feb 14, 2023	71.64	72.63	71.18	72.35	7,449,847	+0.39(+0.54%)
Feb 13, 2023	71.69	72.33	71.52	71.96	8,604,159	+0.84(+1.18%)
Feb 10, 2023	69.86	71.60	69.86	71.12	10,401,233	+1.40(+2.01%)
Feb 09, 2023	71.56	72.26	69.58	69.72	13,832,583	-1.67(-2.35%)
Feb 08, 2023	72.30	72.46	71.23	71.40	9,544,186	-1.00(-1.38%)
Feb 07, 2023	71.72	72.87	71.13	72.40	11,415,233	+0.54(+0.75%)
Feb 06, 2023	70.99	71.91	70.84	71.85	9,818,116	+0.80(+1.13%)
Feb 03, 2023	71.61	71.79	70.10	71.05	12,265,527	-0.88(-1.23%)
Feb 02, 2023	70.01	73.12	69.66	71.94	19,549,562	+1.29(+1.83%)
Feb 01, 2023	71.01	71.41	69.79	70.64	15,961,060	-0.37(-0.52%)
Jan 31, 2023	70.93	71.21	69.79	71.02	20,005,414	-0.40(-0.56%)
Jan 30, 2023	71.71	72.65	71.26	71.42	11,212,713	-0.50(-0.70%)
Jan 27, 2023	72.39	72.70	71.85	71.92	13,917,375	-0.78(-1.07%)
Jan 26, 2023	71.46	73.70	71.18	72.70	19,449,076	-0.18(-0.25%)
Jan 25, 2023	76.63	77.07	72.22	72.88	30,043,236	-6.96(-8.71%)
Jan 24, 2023	78.78	88.22	76.39	79.84	7,012,240	+1.17(+1.49%)
Jan 23, 2023	77.44	79.19	76.98	78.67	7,213,699	+0.81(+1.04%)
Jan 20, 2023	78.51	78.54	76.60	77.86	9,909,099	-0.73(-0.93%)
Jan 19, 2023	79.99	80.26	78.30	78.59	7,461,072	-1.15(-1.44%)
Jan 18, 2023	81.77	81.87	79.67	79.74	6,418,610	-1.85(-2.26%)
Jan 17, 2023	81.06	82.28	81.05	81.59	8,836,766	+1.01(+1.25%)
Jan 13, 2023	80.35	80.85	79.69	80.58	5,194,759	-0.37(-0.46%)
Jan 12, 2023	80.98	81.52	80.30	80.95	4,884,166	+0.07(+0.08%)
Jan 11, 2023	80.38	81.23	80.14	80.88	6,487,771	+0.44(+0.54%)
Jan 10, 2023	80.00	80.50	79.33	80.45	5,171,574	+0.45(+0.56%)
Jan 09, 2023	79.59	80.82	79.45	80.00	4,990,708	+0.40(+0.50%)
Jan 06, 2023	79.51	80.28	78.81	79.60	5,512,305	+0.97(+1.23%)
Jan 05, 2023	79.56	79.94	78.16	78.63	5,751,212	-1.77(-2.20%)
Jan 04, 2023	80.27	81.32	79.77	80.40	5,077,019	+0.63(+0.79%)
Jan 03, 2023	80.28	80.79	78.54	79.77	5,817,141	+0.22(+0.28%)
Dec 30, 2022	79.88	79.95	78.48	79.55	4,484,089	-0.46(-0.57%)
Dec 29, 2022	79.67	80.59	79.45	80.01	3,550,215	+0.88(+1.11%)
Dec 28, 2022	80.12	80.45	78.96	79.13	3,728,972	-0.80(-1.00%)
Dec 27, 2022	80.03	80.20	79.43	79.93	4,968,175	-0.16(-0.20%)
Dec 23, 2022	78.98	80.19	78.98	80.09	3,420,383	+0.79(+1.00%)
Dec 22, 2022	80.45	80.45	78.18	79.30	4,719,571	-1.25(-1.55%)
Dec 21, 2022	79.79	80.84	79.60	80.55	5,628,491	+1.08(+1.35%)
Dec 20, 2022	79.36	79.97	78.74	79.47	5,056,832	+0.00(+0.00%)
Dec 19, 2022	79.91	80.20	78.94	79.47	5,969,588	-0.59(-0.74%)
Dec 16, 2022	80.50	80.75	79.24	80.06	17,812,184	-1.59(-1.95%)
Dec 15, 2022	82.69	82.69	81.34	81.65	6,814,288	-1.18(-1.42%)
Dec 14, 2022	83.22	84.32	82.16	82.83	6,422,666	-0.10(-0.11%)
Dec 13, 2022	83.74	84.09	81.83	82.93	7,543,874	+0.57(+0.69%)
Dec 12, 2022	81.00	82.41	80.69	82.36	5,621,318	+1.94(+2.41%)
Dec 09, 2022	81.42	81.80	80.33	80.42	4,687,312	-1.19(-1.46%)
Dec 08, 2022	81.14	82.22	80.79	81.61	4,531,227	+0.45(+0.55%)
Dec 07, 2022	81.04	82.17	80.51	81.16	5,368,831	+0.10(+0.13%)
Dec 06, 2022	80.80	81.12	79.65	81.05	5,283,628	+0.03(+0.04%)
Dec 05, 2022	80.88	81.86	80.66	81.03	5,827,993	-0.05(-0.06%)
Dec 02, 2022	79.67	81.08	79.36	81.07	6,669,987	+0.35(+0.44%)
Dec 01, 2022	81.26	81.81	79.92	80.72	6,127,493	+0.12(+0.15%)
Nov 30, 2022	78.11	80.79	78.09	80.60	10,233,752	+2.10(+2.68%)
Nov 29, 2022	78.89	79.10	78.00	78.49	5,673,013	-1.18(-1.48%)
Nov 28, 2022	80.25	80.89	79.30	79.67	6,802,677	-1.53(-1.89%)
Nov 25, 2022	81.14	81.64	81.01	81.21	3,809,813	+0.40(+0.49%)
Nov 23, 2022	79.49	80.88	79.40	80.81	4,485,930	+1.18(+1.48%)
Nov 22, 2022	79.58	80.39	79.26	79.63	4,336,362	+0.48(+0.61%)
Nov 21, 2022	78.22	79.29	78.22	79.15	6,964,609	+0.38(+0.48%)
Nov 18, 2022	78.83	79.33	78.17	78.77	7,039,592	+0.80(+1.03%)
Nov 17, 2022	78.83	78.91	77.51	77.97	8,802,613	-1.87(-2.34%)
Nov 16, 2022	78.64	80.24	78.64	79.83	8,919,470	+1.33(+1.70%)
Nov 15, 2022	78.13	79.36	77.67	78.50	5,909,526	+1.18(+1.53%)
Nov 14, 2022	78.67	79.32	77.27	77.31	8,388,596	-1.56(-1.98%)
Nov 11, 2022	78.84	79.39	77.62	78.87	6,053,150	+0.10(+0.13%)
Nov 10, 2022	76.98	79.31	75.69	78.77	9,839,453	+4.73(+6.39%)
Nov 09, 2022	74.42	74.90	73.84	74.04	5,218,677	-0.07(-0.09%)
Nov 08, 2022	73.53	74.93	73.05	74.10	5,827,095	+0.93(+1.27%)
Nov 07, 2022	74.54	74.91	72.23	73.18	7,402,668	-1.43(-1.92%)
Nov 04, 2022	74.42	74.96	73.29	74.60	8,195,332	+0.59(+0.79%)
Nov 03, 2022	72.65	74.96	72.29	74.02	7,309,512	+0.85(+1.16%)
Nov 02, 2022	73.56			73.17	7,519,297	-0.41(-0.55%)
Nov 01, 2022	74.03	74.03	73.06	73.57	5,714,493	+0.20(+0.27%)
Oct 31, 2022	74.27	75.05	72.67	73.37	8,747,327	-1.45(-1.94%)
Oct 28, 2022	72.66	75.08	72.57	74.82	9,636,397	+3.37(+4.72%)
Oct 27, 2022	72.00	72.83	71.44	71.45	7,565,702	-0.12(-0.17%)
Oct 26, 2022	71.82	72.46	71.29	71.58	6,598,537	-0.25(-0.34%)
Oct 25, 2022	69.82	72.04	69.68	71.82	9,735,128	+2.44(+3.52%)
Oct 24, 2022	68.63	69.77	68.13	69.38	10,572,782	+1.54(+2.27%)
Oct 21, 2022	67.30	69.11	66.56	67.84	11,794,202	+0.96(+1.43%)
Oct 20, 2022	69.45	69.57	66.09	66.88	13,753,761	-2.84(-4.07%)
Oct 19, 2022	70.29	70.51	68.66	69.72	9,062,066	-1.34(-1.89%)
Oct 18, 2022	71.53	71.90	70.16	71.06	7,392,091	+1.33(+1.91%)
Oct 17, 2022	68.92	70.46	68.88	69.73	8,251,552	+1.78(+2.62%)
Oct 14, 2022	69.86	70.86	67.64	67.95	9,226,948	-1.25(-1.81%)
Oct 13, 2022	67.78	69.65	66.64	69.20	14,412,952	+0.32(+0.47%)
Oct 12, 2022	71.77	72.29	68.75	68.88	10,261,571	-3.11(-4.31%)
Oct 11, 2022	72.19	72.83	71.22	71.98	9,657,290	-0.67(-0.93%)
Oct 10, 2022	72.93	73.54	72.33	72.65	6,462,063	+0.01(+0.01%)
Oct 07, 2022	74.38	74.46	72.13	72.64	8,151,343	-2.06(-2.76%)
Oct 06, 2022	77.28	77.38	74.65	74.71	8,845,389	-2.71(-3.50%)
Oct 05, 2022	77.40	78.09	76.23	77.42	5,776,192	-0.99(-1.27%)
Oct 04, 2022	77.62	78.48	77.22	78.41	8,654,436	+1.54(+2.01%)

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.

NextEra Energy (NY: NEE )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

NextEra Energy (NY: NEE )

Historical Prices

Sections

Services

Newport Daily Express