Skip to main content

NextEra Energy (NY: NEE )

56.78 +0.11 (+0.19%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 56.80 57.46 56.51 56.78 10,563,946 +0.11(+0.19%)
Feb 22, 2024 56.79 57.08 56.32 56.67 10,424,322 -0.43(-0.75%)
Feb 21, 2024 57.02 57.34 56.64 57.10 9,322,141 +0.49(+0.87%)
Feb 20, 2024 56.74 57.31 56.05 56.61 13,013,389 -0.42(-0.74%)
Feb 16, 2024 56.86 57.42 56.33 57.03 9,949,665 -0.24(-0.42%)
Feb 15, 2024 56.30 57.66 56.22 57.27 9,902,101 +1.26(+2.25%)
Feb 14, 2024 55.39 56.06 55.09 56.01 8,856,840 +0.76(+1.38%)
Feb 13, 2024 56.88 57.14 54.66 55.25 12,758,005 -2.30(-4.00%)
Feb 12, 2024 56.59 57.63 56.50 57.55 9,621,283 +0.97(+1.71%)
Feb 09, 2024 55.98 56.63 55.72 56.58 8,003,560 +0.29(+0.52%)
Feb 08, 2024 56.42 56.42 55.38 56.29 8,142,984 -0.09(-0.16%)
Feb 07, 2024 56.32 56.66 55.63 56.38 7,760,204 +0.15(+0.27%)
Feb 06, 2024 56.00 56.58 55.51 56.23 10,305,393 +0.26(+0.46%)
Feb 05, 2024 57.37 57.43 55.88 55.97 14,291,928 -2.18(-3.75%)
Feb 02, 2024 58.89 59.03 57.98 58.15 14,952,863 -1.60(-2.68%)
Feb 01, 2024 58.39 59.83 58.01 59.75 8,687,028 +1.12(+1.91%)
Jan 31, 2024 59.70 59.98 58.42 58.63 11,124,592 -0.65(-1.10%)
Jan 30, 2024 59.50 59.75 58.56 59.28 7,807,834 -0.29(-0.49%)
Jan 29, 2024 58.47 59.79 58.21 59.57 10,102,263 +1.09(+1.86%)
Jan 26, 2024 58.33 59.02 58.22 58.48 11,649,979 +0.50(+0.86%)
Jan 25, 2024 58.95 59.36 57.06 57.98 15,701,863 +0.97(+1.70%)
Jan 24, 2024 58.10 58.41 56.75 57.01 14,459,155 -0.37(-0.64%)
Jan 23, 2024 57.28 57.51 56.89 57.38 16,110,094 +0.53(+0.93%)
Jan 22, 2024 57.37 57.79 56.66 56.85 12,959,358 -0.41(-0.72%)
Jan 19, 2024 57.72 57.78 56.58 57.26 12,762,604 -0.39(-0.68%)
Jan 18, 2024 57.96 58.08 57.23 57.65 9,621,872 -0.62(-1.06%)
Jan 17, 2024 59.46 60.01 57.80 58.27 11,537,782 -2.08(-3.45%)
Jan 16, 2024 60.66 61.20 60.21 60.35 11,632,599 -0.69(-1.13%)
Jan 12, 2024 61.18 61.66 60.91 61.04 7,799,667 +0.32(+0.53%)
Jan 11, 2024 62.00 62.19 60.59 60.72 10,685,331 -1.56(-2.50%)
Jan 10, 2024 62.02 62.73 61.90 62.28 8,099,192 +0.27(+0.44%)
Jan 09, 2024 62.94 63.04 61.88 62.01 6,920,589 -0.91(-1.45%)
Jan 08, 2024 61.78 63.05 61.59 62.92 7,766,594 +0.84(+1.35%)
Jan 05, 2024 61.65 62.56 61.27 62.08 7,803,808 +0.28(+0.45%)
Jan 04, 2024 62.17 62.76 61.73 61.80 10,567,449 -0.19(-0.31%)
Jan 03, 2024 61.11 62.12 60.46 61.99 10,305,677 +0.42(+0.68%)
Jan 02, 2024 60.55 62.15 60.18 61.57 10,087,435 +0.83(+1.37%)
Dec 29, 2023 60.80 61.05 60.27 60.74 6,814,641 -0.28(-0.46%)
Dec 28, 2023 60.12 61.10 60.12 61.02 5,979,338 +0.44(+0.73%)
Dec 27, 2023 59.91 60.67 59.65 60.58 6,787,189 +0.37(+0.61%)
Dec 26, 2023 59.68 60.56 59.62 60.21 6,791,257 +0.46(+0.77%)
Dec 22, 2023 59.96 60.87 59.67 59.75 9,799,635 +0.15(+0.25%)
Dec 21, 2023 60.13 60.65 59.06 59.60 12,605,199 -0.24(-0.40%)
Dec 20, 2023 61.55 61.72 59.78 59.84 10,090,530 -1.73(-2.81%)
Dec 19, 2023 61.36 61.83 60.87 61.57 11,509,213 +0.57(+0.93%)
Dec 18, 2023 61.60 62.10 60.85 61.00 10,755,643 -0.50(-0.81%)
Dec 15, 2023 62.10 62.91 61.02 61.50 29,164,816 -1.28(-2.04%)
Dec 14, 2023 63.65 64.59 62.36 62.78 16,807,752 +0.27(+0.43%)
Dec 13, 2023 59.60 62.60 59.33 62.51 13,007,232 +2.99(+5.02%)
Dec 12, 2023 59.66 59.76 58.08 59.52 9,935,878 -0.19(-0.32%)
Dec 11, 2023 58.53 59.94 57.79 59.71 11,060,901 +0.01(+0.02%)
Dec 08, 2023 59.57 59.95 59.10 59.70 9,408,393 -0.15(-0.25%)
Dec 07, 2023 60.38 60.56 59.44 59.85 12,227,510 -0.35(-0.58%)
Dec 06, 2023 58.62 60.26 58.62 60.20 13,234,981 +1.97(+3.38%)
Dec 05, 2023 58.68 58.86 57.87 58.23 12,544,838 -0.44(-0.75%)
Dec 04, 2023 58.59 59.53 58.58 58.67 10,238,761 -0.50(-0.85%)
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.