NextEra Energy, Inc. (NEE)
NYSE: NEE · Real-Time Price · USD
83.46
-1.16 (-1.37%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 84.25 | 84.60 | 83.24 | 83.46 | 83.46 | -1.37% | 8,116,175 |
| Sep 25, 2024 | 84.61 | 85.21 | 83.85 | 84.62 | 84.62 | 0.39% | 8,354,739 |
| Sep 24, 2024 | 84.20 | 85.27 | 83.92 | 84.29 | 84.29 | -0.62% | 8,205,325 |
| Sep 23, 2024 | 83.66 | 84.94 | 82.94 | 84.82 | 84.82 | 2.49% | 7,915,992 |
| Sep 20, 2024 | 82.25 | 83.76 | 82.05 | 82.76 | 82.76 | 0.57% | 26,032,280 |
| Sep 19, 2024 | 83.63 | 83.80 | 81.47 | 82.29 | 82.29 | -2.36% | 13,965,216 |
| Sep 18, 2024 | 84.49 | 84.99 | 83.51 | 84.28 | 84.28 | -0.81% | 9,286,154 |
| Sep 17, 2024 | 84.79 | 85.00 | 84.18 | 84.97 | 84.97 | 0.39% | 7,415,059 |
| Sep 16, 2024 | 85.09 | 85.56 | 84.37 | 84.64 | 84.64 | -0.01% | 8,791,397 |
| Sep 13, 2024 | 83.90 | 84.73 | 83.50 | 84.65 | 84.65 | 1.43% | 6,734,402 |
| Sep 12, 2024 | 83.43 | 83.97 | 82.71 | 83.46 | 83.46 | 0.04% | 7,857,125 |
| Sep 11, 2024 | 82.70 | 83.57 | 81.73 | 83.43 | 83.43 | 1.37% | 10,216,517 |
| Sep 10, 2024 | 81.47 | 82.39 | 81.05 | 82.30 | 82.30 | 1.37% | 9,588,045 |
| Sep 9, 2024 | 80.11 | 81.24 | 79.26 | 81.19 | 81.19 | 1.51% | 6,917,950 |
| Sep 6, 2024 | 80.86 | 81.19 | 79.81 | 79.98 | 79.98 | -0.44% | 8,181,470 |
| Sep 5, 2024 | 81.96 | 82.14 | 80.23 | 80.33 | 80.33 | -0.93% | 8,494,898 |
| Sep 4, 2024 | 80.41 | 81.54 | 80.32 | 81.08 | 81.08 | 1.44% | 7,480,195 |
| Sep 3, 2024 | 80.77 | 81.18 | 79.63 | 79.93 | 79.93 | -0.72% | 9,883,868 |
| Aug 30, 2024 | 79.59 | 80.74 | 79.47 | 80.51 | 80.51 | 0.60% | 6,808,205 |
| Aug 29, 2024 | 79.53 | 80.18 | 78.71 | 80.03 | 79.52 | 0.78% | 5,179,197 |
| Aug 28, 2024 | 79.73 | 80.13 | 79.20 | 79.41 | 78.91 | -0.25% | 5,462,405 |
| Aug 27, 2024 | 80.36 | 80.64 | 79.59 | 79.61 | 79.10 | -1.28% | 5,086,035 |
| Aug 26, 2024 | 80.00 | 81.07 | 79.96 | 80.64 | 80.13 | 1.23% | 5,378,679 |
| Aug 23, 2024 | 79.46 | 80.32 | 79.16 | 79.66 | 79.15 | 0.94% | 5,052,935 |
| Aug 22, 2024 | 79.68 | 79.94 | 78.46 | 78.92 | 78.42 | -0.90% | 8,006,561 |
| Aug 21, 2024 | 79.17 | 79.99 | 79.13 | 79.64 | 79.13 | 0.84% | 5,125,298 |
| Aug 20, 2024 | 79.35 | 79.79 | 78.96 | 78.98 | 78.48 | -0.47% | 5,967,470 |
| Aug 19, 2024 | 78.57 | 79.57 | 78.43 | 79.35 | 78.85 | 0.99% | 5,616,992 |
| Aug 16, 2024 | 77.52 | 78.79 | 77.24 | 78.57 | 78.07 | 1.50% | 6,344,213 |
| Aug 15, 2024 | 77.54 | 77.81 | 77.13 | 77.41 | 76.92 | -0.77% | 5,946,540 |
| Aug 14, 2024 | 78.00 | 78.58 | 77.10 | 78.01 | 77.51 | -0.14% | 4,620,863 |
| Aug 13, 2024 | 78.35 | 78.50 | 77.53 | 78.12 | 77.62 | 0.70% | 5,108,864 |
| Aug 12, 2024 | 77.33 | 77.61 | 76.89 | 77.58 | 77.09 | 0.15% | 5,955,633 |
| Aug 9, 2024 | 77.50 | 78.03 | 76.35 | 77.46 | 76.97 | -0.10% | 5,041,288 |
| Aug 8, 2024 | 77.12 | 78.23 | 76.60 | 77.54 | 77.05 | -0.03% | 6,935,882 |
| Aug 7, 2024 | 77.72 | 78.76 | 77.29 | 77.56 | 77.07 | 0.77% | 8,193,227 |
| Aug 6, 2024 | 76.85 | 78.40 | 76.67 | 76.97 | 76.48 | 0.38% | 9,050,972 |
| Aug 5, 2024 | 78.55 | 79.00 | 76.49 | 76.68 | 76.19 | -3.18% | 11,877,571 |
| Aug 2, 2024 | 79.36 | 80.56 | 77.82 | 79.20 | 78.70 | 1.03% | 14,513,109 |
| Aug 1, 2024 | 76.32 | 78.42 | 75.90 | 78.39 | 77.89 | 2.62% | 11,136,569 |
| Jul 31, 2024 | 74.87 | 76.88 | 74.69 | 76.39 | 75.90 | 2.84% | 15,618,059 |
| Jul 30, 2024 | 74.53 | 74.53 | 73.20 | 74.28 | 73.81 | -0.08% | 8,505,519 |
| Jul 29, 2024 | 74.46 | 74.67 | 73.56 | 74.34 | 73.87 | 0.11% | 5,977,542 |
| Jul 26, 2024 | 74.23 | 74.99 | 73.52 | 74.26 | 73.79 | 1.12% | 7,076,174 |
| Jul 25, 2024 | 75.19 | 75.67 | 73.30 | 73.44 | 72.97 | -2.61% | 13,934,194 |
| Jul 24, 2024 | 72.73 | 75.75 | 72.29 | 75.41 | 74.93 | 4.58% | 17,813,675 |
| Jul 23, 2024 | 72.43 | 73.02 | 71.91 | 72.11 | 71.65 | -1.08% | 7,027,548 |
| Jul 22, 2024 | 72.95 | 74.15 | 72.76 | 72.90 | 72.44 | 1.25% | 9,034,733 |
| Jul 19, 2024 | 71.92 | 72.36 | 71.44 | 72.00 | 71.54 | 0.46% | 7,752,092 |
| Jul 18, 2024 | 71.00 | 72.36 | 70.82 | 71.67 | 71.21 | 1.09% | 10,212,366 |
| Jul 17, 2024 | 71.75 | 72.25 | 70.48 | 70.90 | 70.45 | -1.39% | 11,878,855 |
| Jul 16, 2024 | 71.54 | 72.29 | 70.85 | 71.90 | 71.44 | 1.31% | 10,551,758 |
| Jul 15, 2024 | 74.17 | 74.40 | 70.76 | 70.97 | 70.52 | -6.62% | 19,575,363 |
| Jul 12, 2024 | 75.00 | 76.70 | 74.77 | 76.00 | 75.52 | 1.74% | 11,099,386 |
| Jul 11, 2024 | 73.50 | 75.21 | 73.46 | 74.70 | 74.23 | 2.47% | 12,189,473 |
| Jul 10, 2024 | 72.26 | 73.13 | 71.68 | 72.90 | 72.44 | 1.08% | 6,741,131 |
| Jul 9, 2024 | 72.06 | 72.99 | 71.68 | 72.12 | 71.66 | 0.01% | 6,220,183 |
| Jul 8, 2024 | 72.15 | 72.58 | 71.74 | 72.11 | 71.65 | 0.03% | 5,368,723 |
| Jul 5, 2024 | 72.00 | 72.35 | 71.64 | 72.09 | 71.63 | 0.36% | 7,689,004 |
| Jul 3, 2024 | 70.92 | 71.91 | 70.55 | 71.83 | 71.37 | 1.93% | 4,487,233 |
| Jul 2, 2024 | 70.00 | 70.60 | 69.38 | 70.47 | 70.02 | 0.82% | 9,415,185 |
| Jul 1, 2024 | 71.46 | 71.63 | 69.54 | 69.90 | 69.46 | -1.29% | 11,036,448 |
| Jun 28, 2024 | 73.21 | 73.31 | 69.87 | 70.81 | 70.36 | -3.95% | 23,935,557 |
| Jun 27, 2024 | 73.62 | 74.39 | 73.23 | 73.72 | 73.25 | 0.48% | 9,824,715 |
| Jun 26, 2024 | 72.80 | 73.61 | 71.92 | 73.37 | 72.90 | 0.53% | 11,481,516 |
| Jun 25, 2024 | 73.57 | 73.74 | 72.39 | 72.98 | 72.52 | -1.18% | 11,011,768 |
| Jun 24, 2024 | 72.50 | 74.26 | 72.25 | 73.85 | 73.38 | 1.43% | 12,063,922 |
| Jun 21, 2024 | 73.36 | 73.69 | 72.07 | 72.81 | 72.35 | 0.48% | 19,465,802 |
| Jun 20, 2024 | 71.00 | 72.89 | 70.79 | 72.46 | 72.00 | 2.87% | 14,857,201 |
| Jun 18, 2024 | 69.10 | 70.59 | 68.97 | 70.44 | 69.99 | -2.59% | 29,169,776 |
| Jun 17, 2024 | 72.73 | 73.40 | 72.19 | 72.31 | 71.85 | -1.03% | 8,445,308 |
| Jun 14, 2024 | 72.76 | 73.54 | 72.38 | 73.06 | 72.60 | -0.16% | 6,568,564 |
| Jun 13, 2024 | 72.56 | 73.72 | 72.36 | 73.18 | 72.72 | 1.27% | 10,023,179 |
| Jun 12, 2024 | 73.79 | 73.95 | 71.40 | 72.26 | 71.80 | -0.66% | 13,930,465 |
| Jun 11, 2024 | 75.30 | 75.32 | 71.55 | 72.74 | 72.28 | -5.50% | 22,781,516 |
| Jun 10, 2024 | 75.47 | 77.06 | 74.85 | 76.97 | 76.48 | 2.10% | 11,218,858 |
| Jun 7, 2024 | 75.56 | 77.00 | 75.01 | 75.39 | 74.91 | -1.71% | 10,059,493 |
| Jun 6, 2024 | 76.94 | 77.77 | 76.63 | 76.70 | 76.21 | -0.45% | 6,550,584 |
| Jun 5, 2024 | 77.05 | 77.33 | 76.60 | 77.05 | 76.56 | -0.13% | 9,264,742 |
| Jun 4, 2024 | 77.61 | 77.79 | 76.53 | 77.15 | 76.66 | -0.72% | 8,484,305 |
| Jun 3, 2024 | 79.50 | 79.75 | 77.52 | 77.71 | 77.22 | -2.89% | 15,410,519 |
| May 31, 2024 | 78.29 | 80.47 | 78.13 | 80.02 | 78.99 | 2.34% | 16,196,032 |
| May 30, 2024 | 76.87 | 78.26 | 76.61 | 78.19 | 77.18 | 1.97% | 21,764,693 |
| May 29, 2024 | 76.77 | 76.90 | 76.16 | 76.68 | 75.69 | -1.10% | 6,896,342 |
| May 28, 2024 | 76.62 | 78.26 | 76.33 | 77.53 | 76.53 | 1.20% | 11,986,997 |
| May 24, 2024 | 75.42 | 77.10 | 75.26 | 76.61 | 75.62 | 1.71% | 7,601,101 |
| May 23, 2024 | 75.96 | 75.96 | 74.62 | 75.32 | 74.35 | -1.31% | 9,097,766 |
| May 22, 2024 | 76.41 | 77.18 | 76.16 | 76.32 | 75.34 | -0.82% | 8,773,558 |
| May 21, 2024 | 75.87 | 76.96 | 75.45 | 76.95 | 75.96 | 1.42% | 6,420,057 |
| May 20, 2024 | 75.99 | 76.19 | 75.57 | 75.87 | 74.89 | -0.29% | 7,179,699 |
| May 17, 2024 | 76.35 | 76.55 | 75.54 | 76.09 | 75.11 | -0.42% | 9,490,319 |
| May 16, 2024 | 77.06 | 77.41 | 76.06 | 76.41 | 75.42 | -0.83% | 10,414,248 |
| May 15, 2024 | 75.97 | 77.19 | 75.97 | 77.05 | 76.06 | 2.16% | 12,470,580 |
| May 14, 2024 | 74.94 | 75.61 | 74.66 | 75.42 | 74.45 | 1.13% | 8,176,616 |
| May 13, 2024 | 74.14 | 74.67 | 73.59 | 74.58 | 73.62 | 1.07% | 7,685,511 |
| May 10, 2024 | 74.87 | 75.21 | 73.65 | 73.79 | 72.84 | -1.06% | 12,046,747 |
| May 9, 2024 | 73.00 | 74.73 | 72.58 | 74.58 | 73.62 | 2.37% | 16,627,899 |
| May 8, 2024 | 71.70 | 72.89 | 71.48 | 72.85 | 71.91 | 1.25% | 9,914,979 |
| May 7, 2024 | 71.69 | 72.04 | 71.31 | 71.95 | 71.02 | 0.98% | 13,621,059 |
| May 6, 2024 | 70.36 | 71.30 | 70.26 | 71.25 | 70.33 | 1.58% | 14,042,124 |