NextEra Energy, Inc. (NEE)
NYSE: NEE · Real-Time Price · USD
71.67
+1.90 (2.72%)
At close: Dec 20, 2024, 4:00 PM
71.84
+0.17 (0.24%)
After-hours: Dec 20, 2024, 5:50 PM EST
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 69.58 | 71.98 | 69.32 | 71.67 | 71.67 | 2.72% | 27,361,725 |
| Dec 19, 2024 | 70.52 | 71.00 | 69.71 | 69.77 | 69.77 | -1.06% | 13,731,900 |
| Dec 18, 2024 | 71.96 | 72.54 | 70.43 | 70.52 | 70.52 | -2.42% | 12,496,000 |
| Dec 17, 2024 | 72.31 | 72.60 | 71.80 | 72.27 | 72.27 | -0.71% | 7,723,138 |
| Dec 16, 2024 | 73.70 | 74.22 | 72.76 | 72.79 | 72.79 | -1.13% | 9,767,445 |
| Dec 13, 2024 | 73.05 | 73.75 | 72.94 | 73.62 | 73.62 | 0.55% | 7,671,200 |
| Dec 12, 2024 | 73.84 | 74.08 | 73.09 | 73.22 | 73.22 | -1.03% | 6,969,872 |
| Dec 11, 2024 | 74.20 | 74.55 | 73.58 | 73.98 | 73.98 | -0.22% | 7,472,931 |
| Dec 10, 2024 | 74.50 | 74.52 | 73.35 | 74.14 | 74.14 | -0.75% | 8,619,649 |
| Dec 9, 2024 | 75.50 | 75.63 | 74.56 | 74.70 | 74.70 | -0.72% | 9,269,802 |
| Dec 6, 2024 | 76.19 | 76.50 | 74.92 | 75.24 | 75.24 | -1.26% | 7,079,516 |
| Dec 5, 2024 | 75.64 | 76.54 | 75.42 | 76.20 | 76.20 | 0.61% | 6,487,534 |
| Dec 4, 2024 | 76.00 | 76.02 | 75.10 | 75.74 | 75.74 | -0.72% | 8,310,426 |
| Dec 3, 2024 | 77.07 | 77.57 | 76.23 | 76.29 | 76.29 | -1.01% | 9,806,907 |
| Dec 2, 2024 | 78.92 | 79.05 | 76.90 | 77.07 | 77.07 | -2.03% | 11,361,507 |
| Nov 29, 2024 | 78.58 | 78.99 | 78.32 | 78.67 | 78.67 | 0.19% | 6,186,543 |
| Nov 27, 2024 | 78.13 | 79.38 | 77.86 | 78.52 | 78.52 | 1.33% | 8,689,888 |
| Nov 26, 2024 | 77.00 | 77.78 | 76.47 | 77.49 | 77.49 | 1.11% | 10,563,815 |
| Nov 25, 2024 | 76.73 | 77.10 | 75.83 | 76.64 | 76.64 | 0.84% | 20,803,127 |
| Nov 22, 2024 | 77.23 | 77.54 | 75.76 | 76.00 | 76.00 | -1.76% | 8,165,408 |
| Nov 21, 2024 | 76.79 | 77.51 | 76.36 | 77.36 | 76.84 | 0.62% | 8,908,942 |
| Nov 20, 2024 | 77.19 | 77.50 | 76.36 | 76.88 | 76.37 | -0.26% | 7,065,237 |
| Nov 19, 2024 | 76.31 | 77.32 | 75.72 | 77.08 | 76.57 | 0.90% | 7,942,453 |
| Nov 18, 2024 | 76.30 | 76.67 | 75.31 | 76.39 | 75.88 | 0.05% | 9,044,451 |
| Nov 15, 2024 | 75.45 | 76.69 | 75.29 | 76.35 | 75.84 | 1.42% | 12,930,527 |
| Nov 14, 2024 | 73.88 | 76.18 | 73.65 | 75.28 | 74.78 | 1.40% | 13,780,486 |
| Nov 13, 2024 | 74.63 | 75.04 | 73.92 | 74.24 | 73.75 | -0.03% | 12,451,785 |
| Nov 12, 2024 | 75.61 | 75.80 | 73.62 | 74.26 | 73.77 | -2.17% | 12,569,800 |
| Nov 11, 2024 | 76.98 | 77.15 | 75.74 | 75.91 | 75.40 | -1.38% | 10,275,700 |
| Nov 8, 2024 | 74.98 | 77.19 | 74.68 | 76.97 | 76.46 | 3.15% | 14,657,144 |
| Nov 7, 2024 | 73.61 | 75.09 | 73.57 | 74.62 | 74.12 | 0.13% | 16,311,300 |
| Nov 6, 2024 | 74.30 | 74.98 | 72.69 | 74.52 | 74.02 | -5.25% | 28,637,812 |
| Nov 5, 2024 | 77.77 | 78.79 | 76.97 | 78.65 | 78.13 | 0.36% | 9,051,700 |
| Nov 4, 2024 | 77.35 | 78.82 | 77.10 | 78.37 | 77.85 | 1.32% | 11,759,135 |
| Nov 1, 2024 | 79.39 | 79.46 | 76.97 | 77.35 | 76.84 | -2.40% | 14,615,300 |
| Oct 31, 2024 | 78.39 | 79.85 | 78.14 | 79.25 | 78.72 | 0.20% | 13,034,700 |
| Oct 30, 2024 | 79.75 | 79.89 | 78.89 | 79.09 | 78.56 | -0.59% | 11,650,482 |
| Oct 29, 2024 | 79.95 | 80.70 | 79.47 | 79.56 | 79.03 | -3.99% | 19,232,900 |
| Oct 28, 2024 | 82.04 | 83.84 | 81.61 | 82.87 | 82.32 | 1.77% | 8,679,617 |
| Oct 25, 2024 | 82.90 | 83.13 | 81.29 | 81.43 | 80.89 | -1.67% | 6,581,101 |
| Oct 24, 2024 | 84.00 | 84.55 | 82.50 | 82.81 | 82.26 | -2.53% | 9,705,333 |
| Oct 23, 2024 | 84.59 | 86.00 | 83.00 | 84.96 | 84.39 | 1.51% | 10,825,100 |
| Oct 22, 2024 | 83.20 | 84.23 | 83.14 | 83.70 | 83.14 | -0.39% | 8,358,531 |
| Oct 21, 2024 | 84.76 | 84.96 | 83.66 | 84.03 | 83.47 | -0.41% | 7,053,832 |
| Oct 18, 2024 | 83.92 | 84.41 | 83.55 | 84.38 | 83.82 | 0.72% | 8,595,305 |
| Oct 17, 2024 | 84.30 | 84.63 | 83.70 | 83.78 | 83.22 | -0.72% | 6,153,217 |
| Oct 16, 2024 | 83.08 | 84.64 | 82.73 | 84.39 | 83.83 | 1.93% | 8,061,600 |
| Oct 15, 2024 | 83.00 | 84.05 | 82.67 | 82.79 | 82.24 | -0.14% | 15,825,034 |
| Oct 14, 2024 | 81.90 | 83.19 | 81.61 | 82.91 | 82.36 | 1.28% | 5,815,200 |
| Oct 11, 2024 | 80.98 | 81.88 | 80.39 | 81.86 | 81.32 | 1.14% | 7,057,095 |
| Oct 10, 2024 | 81.00 | 82.56 | 80.82 | 80.94 | 80.40 | 0.45% | 7,928,446 |
| Oct 9, 2024 | 79.66 | 81.10 | 79.66 | 80.58 | 80.04 | 0.10% | 10,102,500 |
| Oct 8, 2024 | 80.78 | 81.81 | 80.49 | 80.50 | 79.96 | 0.26% | 10,098,327 |
| Oct 7, 2024 | 83.55 | 83.55 | 80.19 | 80.29 | 79.76 | -4.25% | 11,971,600 |
| Oct 4, 2024 | 83.49 | 84.08 | 83.01 | 83.85 | 83.29 | -1.41% | 8,341,913 |
| Oct 3, 2024 | 85.65 | 86.10 | 84.75 | 85.05 | 84.48 | -0.44% | 7,031,500 |
| Oct 2, 2024 | 84.77 | 85.59 | 84.49 | 85.43 | 84.86 | 0.19% | 8,403,800 |
| Oct 1, 2024 | 84.11 | 85.75 | 83.82 | 85.27 | 84.70 | 0.88% | 9,112,611 |
| Sep 30, 2024 | 84.50 | 84.95 | 84.01 | 84.53 | 83.97 | -0.01% | 13,884,706 |
| Sep 27, 2024 | 83.77 | 84.84 | 83.76 | 84.54 | 83.98 | 1.29% | 8,200,940 |
| Sep 26, 2024 | 84.25 | 84.60 | 83.24 | 83.46 | 82.90 | -1.37% | 8,462,500 |
| Sep 25, 2024 | 84.61 | 85.21 | 83.85 | 84.62 | 84.06 | 0.39% | 8,354,739 |
| Sep 24, 2024 | 84.20 | 85.27 | 83.92 | 84.29 | 83.73 | -0.62% | 8,205,325 |
| Sep 23, 2024 | 83.66 | 84.94 | 82.94 | 84.82 | 84.26 | 2.49% | 7,916,000 |
| Sep 20, 2024 | 82.25 | 83.76 | 82.05 | 82.76 | 82.21 | 0.57% | 26,032,300 |
| Sep 19, 2024 | 83.63 | 83.80 | 81.47 | 82.29 | 81.74 | -2.36% | 13,965,216 |
| Sep 18, 2024 | 84.49 | 84.99 | 83.51 | 84.28 | 83.72 | -0.81% | 9,286,200 |
| Sep 17, 2024 | 84.79 | 85.00 | 84.18 | 84.97 | 84.40 | 0.39% | 7,415,100 |
| Sep 16, 2024 | 85.09 | 85.56 | 84.37 | 84.64 | 84.08 | -0.01% | 8,791,400 |
| Sep 13, 2024 | 83.90 | 84.73 | 83.50 | 84.65 | 84.09 | 1.43% | 6,734,402 |
| Sep 12, 2024 | 83.43 | 83.97 | 82.71 | 83.46 | 82.90 | 0.04% | 7,857,125 |
| Sep 11, 2024 | 82.70 | 83.57 | 81.73 | 83.43 | 82.87 | 1.37% | 10,216,517 |
| Sep 10, 2024 | 81.47 | 82.39 | 81.05 | 82.30 | 81.75 | 1.37% | 9,588,045 |
| Sep 9, 2024 | 80.11 | 81.24 | 79.26 | 81.19 | 80.65 | 1.51% | 6,918,000 |
| Sep 6, 2024 | 80.86 | 81.19 | 79.81 | 79.98 | 79.45 | -0.44% | 8,181,500 |
| Sep 5, 2024 | 81.96 | 82.14 | 80.23 | 80.33 | 79.80 | -0.93% | 8,494,900 |
| Sep 4, 2024 | 80.41 | 81.54 | 80.32 | 81.08 | 80.54 | 1.44% | 7,517,703 |
| Sep 3, 2024 | 80.77 | 81.18 | 79.63 | 79.93 | 79.40 | -0.72% | 9,883,900 |
| Aug 30, 2024 | 79.59 | 80.74 | 79.47 | 80.51 | 79.97 | 0.60% | 6,808,205 |
| Aug 29, 2024 | 79.53 | 80.18 | 78.71 | 80.03 | 78.99 | 0.78% | 5,179,200 |
| Aug 28, 2024 | 79.73 | 80.13 | 79.19 | 79.41 | 78.37 | -0.25% | 5,462,405 |
| Aug 27, 2024 | 80.36 | 80.64 | 79.58 | 79.61 | 78.57 | -1.28% | 5,086,035 |
| Aug 26, 2024 | 80.00 | 81.07 | 79.96 | 80.64 | 79.59 | 1.23% | 5,378,700 |
| Aug 23, 2024 | 79.46 | 80.32 | 79.16 | 79.66 | 78.62 | 0.94% | 5,052,935 |
| Aug 22, 2024 | 79.68 | 79.94 | 78.46 | 78.92 | 77.89 | -0.90% | 8,006,600 |
| Aug 21, 2024 | 79.17 | 79.99 | 79.13 | 79.64 | 78.60 | 0.84% | 5,125,300 |
| Aug 20, 2024 | 79.35 | 79.79 | 78.96 | 78.98 | 77.95 | -0.47% | 5,967,470 |
| Aug 19, 2024 | 78.57 | 79.57 | 78.43 | 79.35 | 78.31 | 0.99% | 5,617,000 |
| Aug 16, 2024 | 77.52 | 78.79 | 77.24 | 78.57 | 77.54 | 1.50% | 6,344,213 |
| Aug 15, 2024 | 77.54 | 77.81 | 77.13 | 77.41 | 76.40 | -0.77% | 5,946,540 |
| Aug 14, 2024 | 78.00 | 78.58 | 77.10 | 78.01 | 76.99 | -0.14% | 4,620,863 |
| Aug 13, 2024 | 78.35 | 78.50 | 77.53 | 78.12 | 77.10 | 0.70% | 5,108,900 |
| Aug 12, 2024 | 77.33 | 77.61 | 76.89 | 77.58 | 76.57 | 0.15% | 5,955,633 |
| Aug 9, 2024 | 77.50 | 78.03 | 76.35 | 77.46 | 76.45 | -0.10% | 5,041,288 |
| Aug 8, 2024 | 77.12 | 78.23 | 76.60 | 77.54 | 76.53 | -0.03% | 6,935,900 |
| Aug 7, 2024 | 77.72 | 78.76 | 77.29 | 77.56 | 76.55 | 0.77% | 8,193,227 |
| Aug 6, 2024 | 76.85 | 78.40 | 76.67 | 76.97 | 75.97 | 0.38% | 9,050,972 |
| Aug 5, 2024 | 78.55 | 79.00 | 76.49 | 76.68 | 75.68 | -3.18% | 11,877,600 |
| Aug 2, 2024 | 79.36 | 80.56 | 77.82 | 79.20 | 78.17 | 1.03% | 14,513,109 |
| Aug 1, 2024 | 76.32 | 78.42 | 75.90 | 78.39 | 77.37 | 2.62% | 11,136,600 |