NextEra Energy Inc (NEE-S)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.03 | -4.18988648091 | 48.45 | 49.03 | 46.01 | 174271 | 46.72108757 | CS |
| 4 | -2.86 | -5.80357142857 | 49.28 | 49.92 | 46.01 | 149295 | 48.11993563 | CS |
| 12 | -8.88 | -16.0578661844 | 55.3 | 56.905 | 46.01 | 267571 | 51.64638367 | CS |
| 26 | -4.28 | -8.44181459566 | 50.7 | 57.45 | 46.01 | 495933 | 53.11172985 | CS |
| 52 | -3.58 | -7.16 | 50 | 57.45 | 46.01 | 516290 | 52.79250084 | CS |
| 156 | -3.58 | -7.16 | 50 | 57.45 | 46.01 | 516290 | 52.79250084 | CS |
| 260 | -3.58 | -7.16 | 50 | 57.45 | 46.01 | 516290 | 52.79250084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 46.42 | -0.48 | -1.02 | 47.22 | 47.22 | 46.01 | 551093 |
| 1736552400 | 46.898 | -1.42 | -2.94 | 48.05 | 48.1 | 46.898 | 46028 |
| 1736379600 | 48.32 | 0.15 | 0.31 | 48.22 | 49.03 | 47.935 | 89292 |
| 1736293200 | 48.17 | -0.59 | -1.21 | 48.68 | 48.865 | 48.17 | 10071 |
| 1736206800 | 48.76 | -0.33 | -0.67 | 48.662 | 48.99 | 48.5 | 13135 |
| 1735947600 | 49.09 | 0.01 | 0.02 | 48.94 | 49.42 | 48.84 | 44525 |
| 1735861200 | 49.08 | 0.29 | 0.59 | 48.98 | 49.22 | 48.83 | 22762 |
| 1735688400 | 48.79 | -0.07 | -0.14 | 48.55 | 49.155 | 48.55 | 363334 |
| 1735602000 | 48.86 | -0.15 | -0.31 | 48.86 | 48.91 | 48.55 | 64140 |
| 1735342800 | 49.01 | -0.13 | -0.26 | 49.12 | 49.18 | 48.82 | 84426 |
| 1735256400 | 49.14 | -0.18 | -0.36 | 49.32 | 49.37 | 49.14 | 12183 |
| 1735077840 | 49.32 | 0.15 | 0.31 | 48.11 | 49.35 | 48.11 | 16182 |
| 1734997200 | 49.17 | 0.23 | 0.47 | 48.56 | 49.21 | 48.56 | 36277 |
| 1734738000 | 48.94 | 0.72 | 1.49 | 48.03 | 49.07 | 48.03 | 143583 |
| 1734651600 | 48.22 | -0.61 | -1.25 | 48.53 | 48.57 | 47.95 | 749301 |
| 1734565200 | 48.83 | -0.46 | -0.93 | 49.24 | 49.5 | 48.52 | 145174 |
| 1734478800 | 49.29 | -0.25 | -0.50 | 49.28 | 49.41 | 48.9 | 144307 |
| 1734392400 | 49.54 | -0.19 | -0.38 | 49.68 | 49.94 | 49.39 | 207726 |
| 1734133200 | 49.73 | 0.05 | 0.10 | 49.58 | 49.83 | 49.5 | 28453 |
| 1734046800 | 49.68 | -0.34 | -0.68 | 49.91 | 49.99 | 49.48 | 67969 |
| 1733960400 | 50.02 | -0.23 | -0.46 | 50.11 | 50.34 | 49.73 | 18948 |
| 1733874000 | 50.25 | -0.01 | -0.02 | 49.97 | 50.43 | 49.7 | 44005 |
| 1733787600 | 50.26 | -0.15 | -0.30 | 50.98 | 50.98 | 50.26 | 8840 |
| 1733528400 | 50.41 | -0.64 | -1.25 | 51.545 | 51.545 | 50.41 | 7601 |
| 1733442000 | 51.05 | 0.05 | 0.10 | 50.88 | 51.635 | 50.88 | 55742 |
| 1733355600 | 51 | -0.63 | -1.22 | 50.95 | 51.22 | 50.6 | 249058 |
| 1733269200 | 51.63 | 0.05 | 0.10 | 52.04 | 52.04 | 51 | 220962 |
| 1733182800 | 51.58 | -0.25 | -0.48 | 51.83 | 52 | 51.39 | 28055 |
| 1732917840 | 51.83 | -1.42 | -2.67 | 52.09 | 52.42 | 51.83 | 768816 |
| 1732750800 | 53.25 | 0.83 | 1.58 | 52.74 | 53.3 | 52.74 | 115043 |
| 1732664400 | 52.42 | 0.5 | 0.96 | 52.52 | 52.52 | 51.98 | 12891 |
| 1732578000 | 51.92 | -0.13 | -0.25 | 52.23 | 52.46 | 51.65 | 57781 |
| 1732318800 | 52.05 | -0.18 | -0.34 | 52.25 | 52.59 | 51.57 | 28305 |
| 1732232400 | 52.23 | 0.53 | 1.03 | 52.06 | 52.25 | 51.74 | 1100741 |
| 1732146000 | 51.7 | -0.36 | -0.69 | 52.02 | 52.02 | 51.54 | 54339 |
| 1732059600 | 52.06 | 0.24 | 0.46 | 51.99 | 52.12 | 51.25 | 16727 |
| 1731973200 | 51.82 | -0.04 | -0.08 | 51.69 | 51.985 | 51.24 | 39618 |
| 1731714000 | 51.86 | 0.4 | 0.78 | 51.33 | 51.86 | 51.2 | 359175 |
| 1731627600 | 51.46 | 0.65 | 1.28 | 51.04 | 51.63 | 50.71 | 307917 |
| 1731541200 | 50.81 | 0.04 | 0.08 | 51 | 51.36 | 50.5 | 98142 |
| 1731454800 | 50.77 | -0.84 | -1.63 | 51.21 | 51.25 | 50.36 | 9244 |
| 1731368400 | 51.61 | -0.63 | -1.21 | 52.09 | 52.09 | 51.41 | 211439 |
| 1731109200 | 52.24 | 1.26 | 2.47 | 51.11 | 52.9499 | 51.11 | 3463011 |
| 1731022800 | 50.98 | 0.01 | 0.02 | 50.93 | 51.2 | 50.555 | 26277 |
| 1730936400 | 50.97 | -1.93 | -3.65 | 50.63 | 51.11 | 50.12 | 1048216 |
| 1730850000 | 52.9 | 0.04 | 0.08 | 52.55 | 53.02 | 52.4253 | 78978 |
| 1730763600 | 52.86 | 0.59 | 1.13 | 52.66 | 52.92 | 52.27 | 17350 |
| 1730500800 | 52.27 | -0.64 | -1.21 | 53.05 | 53.12 | 52.075 | 1162403 |
| 1730414400 | 52.91 | -0.22 | -0.41 | 53.07 | 53.35 | 52.91 | 118048 |
| 1730328000 | 53.13 | -0.24 | -0.45 | 53.84 | 53.84 | 52.97 | 698700 |
| 1730241600 | 53.37 | -1.94 | -3.51 | 54.15 | 54.3 | 53.33 | 265736 |
| 1730155200 | 55.31 | 1.07 | 1.97 | 54.93 | 55.6 | 54.84 | 40958 |
| 1729896000 | 54.24 | -0.64 | -1.17 | 54.97 | 55.9 | 54.17 | 68693 |
| 1729809600 | 54.88 | -0.71 | -1.28 | 56.11 | 56.905 | 54.82 | 507484 |
| 1729723200 | 55.59 | 0.23 | 0.42 | 55.34 | 55.89 | 55.03 | 458058 |
| 1729636800 | 55.36 | -0.08 | -0.14 | 55.66 | 55.71 | 55.36 | 361514 |
| 1729550400 | 55.44 | -0.05 | -0.09 | 55.58 | 55.96 | 55.3 | 412790 |
| 1729291200 | 55.49 | -0.23 | -0.41 | 55.51 | 55.75 | 55.44 | 356394 |
| 1729204800 | 55.72 | -0.01 | -0.02 | 56.15 | 56.15 | 55.43 | 398712 |
| 1729118400 | 55.73 | 0.75 | 1.36 | 54.91 | 55.86 | 54.91 | 570613 |
| 1729032000 | 54.98 | -0.09 | -0.16 | 55.62 | 55.62 | 54.98 | 472412 |
| 1728945600 | 55.07 | 0.47 | 0.86 | 57.45 | 57.45 | 54.8014 | 454934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
