NextEra Energy, Inc. (NEE)
NYSE: NEE · Real-Time Price · USD
76.88
-0.20 (-0.26%)
At close: Nov 20, 2024, 4:00 PM
77.00
+0.12 (0.16%)
Pre-market: Nov 21, 2024, 7:04 AM EST
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 77.19 | 77.50 | 76.36 | 76.88 | 76.88 | -0.26% | 7,065,237 |
| Nov 19, 2024 | 76.31 | 77.32 | 75.72 | 77.08 | 77.08 | 0.90% | 7,942,453 |
| Nov 18, 2024 | 76.30 | 76.67 | 75.31 | 76.39 | 76.39 | 0.05% | 9,044,451 |
| Nov 15, 2024 | 75.45 | 76.69 | 75.29 | 76.35 | 76.35 | 1.42% | 12,930,527 |
| Nov 14, 2024 | 73.88 | 76.18 | 73.65 | 75.28 | 75.28 | 1.40% | 13,780,486 |
| Nov 13, 2024 | 74.63 | 75.04 | 73.92 | 74.24 | 74.24 | -0.03% | 12,451,785 |
| Nov 12, 2024 | 75.61 | 75.80 | 73.62 | 74.26 | 74.26 | -2.17% | 12,569,787 |
| Nov 11, 2024 | 76.98 | 77.15 | 75.74 | 75.91 | 75.91 | -1.38% | 10,275,680 |
| Nov 8, 2024 | 74.98 | 77.19 | 74.68 | 76.97 | 76.97 | 3.15% | 14,657,144 |
| Nov 7, 2024 | 73.61 | 75.09 | 73.57 | 74.62 | 74.62 | 0.13% | 16,311,251 |
| Nov 6, 2024 | 74.30 | 74.98 | 72.69 | 74.52 | 74.52 | -5.25% | 28,637,812 |
| Nov 5, 2024 | 77.77 | 78.79 | 76.97 | 78.65 | 78.65 | 0.36% | 9,051,659 |
| Nov 4, 2024 | 77.35 | 78.82 | 77.10 | 78.37 | 78.37 | 1.32% | 11,759,135 |
| Nov 1, 2024 | 79.39 | 79.46 | 76.97 | 77.35 | 77.35 | -2.40% | 14,615,297 |
| Oct 31, 2024 | 78.39 | 79.85 | 78.14 | 79.25 | 79.25 | 0.20% | 13,034,688 |
| Oct 30, 2024 | 79.75 | 79.89 | 78.89 | 79.09 | 79.09 | -0.59% | 11,650,482 |
| Oct 29, 2024 | 79.95 | 80.70 | 79.47 | 79.56 | 79.56 | -3.99% | 19,232,884 |
| Oct 28, 2024 | 82.04 | 83.84 | 81.61 | 82.87 | 82.87 | 1.77% | 8,679,617 |
| Oct 25, 2024 | 82.90 | 83.13 | 81.29 | 81.43 | 81.43 | -1.67% | 6,581,101 |
| Oct 24, 2024 | 84.00 | 84.55 | 82.50 | 82.81 | 82.81 | -2.53% | 9,705,333 |
| Oct 23, 2024 | 84.59 | 86.00 | 83.00 | 84.96 | 84.96 | 1.51% | 10,825,057 |
| Oct 22, 2024 | 83.20 | 84.23 | 83.14 | 83.70 | 83.70 | -0.39% | 8,358,531 |
| Oct 21, 2024 | 84.76 | 84.96 | 83.66 | 84.03 | 84.03 | -0.41% | 7,053,832 |
| Oct 18, 2024 | 83.92 | 84.41 | 83.55 | 84.38 | 84.38 | 0.72% | 8,595,305 |
| Oct 17, 2024 | 84.30 | 84.63 | 83.70 | 83.78 | 83.78 | -0.72% | 6,153,217 |
| Oct 16, 2024 | 83.08 | 84.64 | 82.73 | 84.39 | 84.39 | 1.93% | 8,061,561 |
| Oct 15, 2024 | 83.00 | 84.05 | 82.67 | 82.79 | 82.79 | -0.14% | 15,825,034 |
| Oct 14, 2024 | 81.90 | 83.19 | 81.61 | 82.91 | 82.91 | 1.28% | 5,814,827 |
| Oct 11, 2024 | 80.98 | 81.88 | 80.39 | 81.86 | 81.86 | 1.14% | 7,057,095 |
| Oct 10, 2024 | 81.00 | 82.56 | 80.82 | 80.94 | 80.94 | 0.45% | 7,928,446 |
| Oct 9, 2024 | 79.66 | 81.10 | 79.66 | 80.58 | 80.58 | 0.10% | 10,102,451 |
| Oct 8, 2024 | 80.78 | 81.81 | 80.49 | 80.50 | 80.50 | 0.26% | 10,098,327 |
| Oct 7, 2024 | 83.55 | 83.55 | 80.19 | 80.29 | 80.29 | -4.25% | 11,971,568 |
| Oct 4, 2024 | 83.49 | 84.08 | 83.01 | 83.85 | 83.85 | -1.41% | 8,341,913 |
| Oct 3, 2024 | 85.65 | 86.10 | 84.75 | 85.05 | 85.05 | -0.44% | 7,031,487 |
| Oct 2, 2024 | 84.77 | 85.59 | 84.49 | 85.43 | 85.43 | 0.19% | 8,403,754 |
| Oct 1, 2024 | 84.11 | 85.75 | 83.82 | 85.27 | 85.27 | 0.88% | 9,112,611 |
| Sep 30, 2024 | 84.50 | 84.95 | 84.01 | 84.53 | 84.53 | -0.01% | 13,884,706 |
| Sep 27, 2024 | 83.77 | 84.84 | 83.76 | 84.54 | 84.54 | 1.29% | 8,200,940 |
| Sep 26, 2024 | 84.25 | 84.60 | 83.24 | 83.46 | 83.46 | -1.37% | 8,462,456 |
| 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 |