NEE

NextEra Energy Historical Data

NEE Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 87.98 0.00 0.0% 87.88 88.49 86.94 8,643,259
Aug 04 2022 87.98 1.52 1.76% 86.87 88.655 86.45 8,671,507
Aug 03 2022 86.46 0.79 0.92% 85.81 86.82 84.36 7,679,976
Aug 02 2022 85.67 0.36 0.42% 85.44 86.77 85.20 7,664,235
Aug 01 2022 85.31 0.82 0.97% 84.45 85.42 83.56 7,004,467
Jul 29 2022 84.49 -0.05 -0.06% 84.40 85.41 84.31 11,475,581
Jul 28 2022 84.54 4.16 5.18% 84.81 86.27 84.29 13,560,450
Jul 27 2022 80.38 0.47 0.59% 80.03 80.78 79.55 6,060,596
Jul 26 2022 79.91 -1.07 -1.32% 80.48 80.62 79.18 6,740,931
Jul 25 2022 80.98 0.73 0.91% 80.00 81.04 79.48 5,034,880
Jul 22 2022 80.25 1.38 1.75% 80.13 81.80 79.26 11,517,108
Jul 21 2022 78.87 0.55 0.7% 78.72 78.96 78.13 7,847,506
Jul 20 2022 78.32 -0.61 -0.77% 79.16 79.40 77.86 6,320,933
Jul 19 2022 78.93 1.42 1.83% 78.13 79.335 77.92 6,403,878
Jul 18 2022 77.51 -1.20 -1.52% 78.33 78.66 77.50 6,715,835
Jul 15 2022 78.71 -1.42 -1.77% 78.24 78.85 76.33 8,780,453
Jul 14 2022 80.13 -0.13 -0.16% 78.71 80.35 78.52 6,124,405
Jul 13 2022 80.26 0.31 0.39% 79.53 81.30 79.07 7,552,455
Jul 12 2022 79.95 -0.73 -0.9% 80.55 80.90 79.52 7,552,742
Jul 11 2022 80.68 0.43 0.54% 79.67 80.9752 79.67 6,100,447
Jul 08 2022 80.25 -0.13 -0.16% 79.70 80.4285 79.41 5,709,949
Jul 07 2022 80.38 0.81 1.02% 80.00 80.575 79.8128 5,498,096
Jul 06 2022 79.57 0.46 0.58% 79.70 80.20 78.60 7,918,471
Jul 05 2022 79.11 -1.45 -1.8% 80.50 80.72 77.56 11,281,849
Jul 04 2022 80.56 0.00 +0.00% 78.33 80.64 78.09 0
Jul 01 2022 80.56 3.10 4.0% 78.33 80.64 78.09 7,733,649
Jun 30 2022 77.46 1.46 1.92% 75.46 78.24 75.32 8,883,220
Jun 29 2022 76.00 -0.44 -0.58% 76.10 76.5432 75.26 7,080,198
Jun 28 2022 76.44 -1.45 -1.86% 77.92 78.33 76.23 6,140,775
Jun 27 2022 77.89 -0.13 -0.17% 77.73 78.18 77.36 6,556,781
Jun 24 2022 78.02 0.82 1.06% 77.33 78.13 76.63 9,320,491
Jun 23 2022 77.20 2.51 3.36% 75.54 77.405 75.32 12,502,519
Jun 22 2022 74.69 1.96 2.69% 72.20 75.55 71.85 12,687,217
Jun 21 2022 72.73 1.92 2.71% 71.11 73.40 70.80 8,471,753
Jun 20 2022 70.81 0.00 +0.00% 70.64 72.75 70.64 0
Jun 17 2022 70.81 -0.06 -0.08% 70.64 72.75 70.64 15,771,631
Jun 16 2022 70.87 -3.32 -4.47% 72.71 73.08 70.12 12,729,155
Jun 15 2022 74.19 2.71 3.79% 72.44 75.55 72.21 12,085,250
Jun 14 2022 71.48 -0.93 -1.28% 72.31 73.12 70.265 11,454,491
Jun 13 2022 72.41 -3.50 -4.61% 74.58 74.76 71.96 11,911,078
Jun 10 2022 75.91 -1.43 -1.85% 76.41 76.90 75.77 8,598,643
Jun 09 2022 77.34 -1.15 -1.47% 78.24 78.865 77.30 8,354,765
Jun 08 2022 78.49 -1.29 -1.62% 78.98 79.58 78.24 5,197,976
Jun 07 2022 79.78 -0.41 -0.51% 79.76 80.18 78.279 7,405,554
Jun 06 2022 80.19 1.50 1.91% 80.96 81.49 80.0736 12,716,176
Jun 03 2022 78.69 0.17 0.22% 78.09 78.945 77.80 9,293,501
Jun 02 2022 78.52 2.35 3.09% 76.45 78.65 76.00 9,639,884
Jun 01 2022 76.17 0.48 0.63% 76.03 76.63 75.33 7,993,962
May 31 2022 75.69 -1.74 -2.25% 76.78 76.94 75.17 30,150,172
May 30 2022 77.43 0.00 0.0% 77.43 77.43 77.43 0
May 27 2022 77.43 2.39 3.18% 74.49 77.45 74.17 9,434,380
May 26 2022 75.04 0.25 0.33% 75.05 75.745 74.77 9,534,008
May 25 2022 74.79 0.12 0.16% 75.12 75.15 73.59 11,192,289
May 24 2022 74.67 2.12 2.92% 72.61 74.915 72.17 11,236,239
May 23 2022 72.55 1.33 1.87% 71.81 72.59 71.4599 10,378,517
May 20 2022 71.22 0.76 1.08% 70.90 71.555 69.98 9,746,577
May 19 2022 70.46 -0.54 -0.76% 71.09 71.09 69.53 9,593,544
May 18 2022 71.00 -1.02 -1.42% 71.79 72.25 70.705 10,316,840
May 17 2022 72.02 1.90 2.71% 71.10 72.03 70.13 8,918,262
May 16 2022 70.12 0.32 0.46% 69.64 70.72 69.40 7,339,435
May 13 2022 69.80 1.29 1.88% 69.62 70.19 68.53 8,010,645
May 12 2022 68.51 -1.69 -2.41% 69.59 70.49 67.22 15,364,268
May 11 2022 70.20 0.21 0.3% 69.78 71.35 69.53 11,129,062
May 10 2022 69.99 -0.72 -1.02% 71.00 71.74 68.72 14,731,865
May 09 2022 70.71 -1.76 -2.43% 71.80 72.08 70.26 10,520,298


Your Recent History
NYSE
NEE
NextEra En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now