NEE

NextEra Energy Historical Data

NEE Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 80.94 0.76 0.95% 80.81 81.405 80.25 15,124,514
Apr 15 2021 80.18 1.05 1.33% 79.21 80.2654 79.02 5,012,398
Apr 14 2021 79.13 0.09 0.11% 78.54 79.21 78.38 4,477,306
Apr 13 2021 79.04 1.40 1.8% 77.33 79.20 77.25 6,315,931
Apr 12 2021 77.64 -0.30 -0.38% 77.86 78.29 77.21 6,024,974
Apr 09 2021 77.94 0.18 0.23% 77.90 78.18 77.62 4,969,274
Apr 08 2021 77.76 0.35 0.45% 77.70 78.41 77.44 7,450,685
Apr 07 2021 77.41 -0.15 -0.19% 77.62 78.06 76.775 6,760,537
Apr 06 2021 77.56 0.78 1.02% 76.60 77.75 75.95 6,567,348
Apr 05 2021 76.78 1.01 1.33% 76.54 77.485 76.54 7,328,286
Apr 02 2021 75.77 0.00 +0.00% 75.50 76.38 75.38 0
Apr 01 2021 75.77 0.16 0.21% 75.50 76.38 75.38 6,547,664
Mar 31 2021 75.61 1.39 1.87% 74.54 75.945 74.43 9,422,652
Mar 30 2021 74.22 -0.58 -0.78% 74.11 74.56 73.74 5,857,739
Mar 29 2021 74.80 0.74 1.0% 74.03 75.20 73.69 8,645,757
Mar 26 2021 74.06 0.61 0.83% 73.10 74.13 72.64 10,098,914
Mar 25 2021 73.45 0.62 0.85% 73.11 73.73 72.47 6,823,755
Mar 24 2021 72.83 -1.19 -1.61% 73.43 73.66 72.405 14,289,717
Mar 23 2021 74.02 2.33 3.25% 71.59 74.29 71.55 10,711,265
Mar 22 2021 71.69 0.85 1.2% 70.82 72.4314 70.76 9,814,814
Mar 19 2021 70.84 -0.29 -0.41% 71.07 72.63 70.06 22,801,051
Mar 18 2021 71.13 -1.83 -2.51% 73.00 73.01 70.27 14,136,760
Mar 17 2021 72.96 -2.42 -3.21% 75.00 75.19 72.81 10,234,394
Mar 16 2021 75.38 -0.14 -0.19% 75.25 76.34 75.13 6,512,079
Mar 15 2021 75.52 -0.15 -0.2% 75.49 76.21 75.04 7,119,501
Mar 12 2021 75.67 0.81 1.08% 75.18 76.01 74.04 6,129,483
Mar 11 2021 74.86 0.40 0.54% 74.95 75.545 74.46 6,601,905
Mar 10 2021 74.46 0.44 0.59% 73.95 74.74 72.69 8,243,731
Mar 09 2021 74.02 3.16 4.46% 72.41 74.71 72.32 9,363,054
Mar 08 2021 70.86 0.16 0.23% 71.13 72.44 70.55 12,476,540
Mar 05 2021 70.70 -0.59 -0.83% 71.66 72.00 68.33 15,506,549
Mar 04 2021 71.29 -1.23 -1.7% 72.29 73.06 70.49 12,000,330
Mar 03 2021 72.52 -3.02 -4.0% 75.78 75.93 72.09 11,744,790
Mar 02 2021 75.54 -0.37 -0.49% 76.63 76.85 75.45 8,621,648
Mar 01 2021 75.91 2.43 3.31% 74.64 76.91 74.3679 12,190,813
Feb 26 2021 73.48 -0.58 -0.78% 74.37 75.555 73.47 12,582,629
Feb 25 2021 74.06 0.30 0.41% 73.40 74.34 72.71 11,741,720
Feb 24 2021 73.76 -0.95 -1.27% 74.83 74.91 73.33 12,346,139
Feb 23 2021 74.71 -0.39 -0.52% 75.00 75.11 73.31 12,719,322
Feb 22 2021 75.10 -3.00 -3.84% 77.86 77.94 74.55 13,186,638
Feb 19 2021 78.10 -2.63 -3.26% 80.35 80.58 77.95 9,646,580
Feb 18 2021 80.73 0.05 0.06% 80.83 81.29 79.94 5,378,437
Feb 17 2021 80.68 -0.51 -0.63% 80.83 81.03 79.62 8,666,419
Feb 16 2021 81.19 -1.94 -2.33% 83.42 83.57 80.99 8,310,579
Feb 15 2021 83.13 0.00 +0.00% 84.03 84.17 82.62 0
Feb 12 2021 83.13 -0.82 -0.98% 84.03 84.17 82.62 5,783,644
Feb 11 2021 83.95 0.04 0.05% 84.00 84.80 83.615 4,416,131
Feb 10 2021 83.91 0.08 0.1% 84.70 84.99 83.45 6,200,348
Feb 09 2021 83.83 0.43 0.52% 83.55 84.3698 83.00 5,004,353
Feb 08 2021 83.40 -0.20 -0.24% 84.00 84.73 83.13 6,789,590
Feb 05 2021 83.60 0.60 0.72% 83.35 84.545 83.00 5,745,109
Feb 04 2021 83.00 -0.05 -0.06% 83.02 83.55 82.57 6,396,753
Feb 03 2021 83.05 0.12 0.14% 83.43 83.88 82.905 5,969,815
Feb 02 2021 82.93 1.23 1.51% 82.11 84.47 82.05 6,612,991
Feb 01 2021 81.70 0.83 1.03% 82.27 83.14 80.85 5,567,146
Jan 29 2021 80.87 -1.59 -1.93% 81.82 82.46 80.22 13,146,900
Jan 28 2021 82.46 2.27 2.83% 80.69 83.86 80.05 8,540,001
Jan 27 2021 80.19 -5.04 -5.91% 84.70 84.80 79.615 16,948,570
Jan 26 2021 85.23 -1.64 -1.89% 86.65 87.26 84.75 12,475,704
Jan 25 2021 86.87 2.66 3.16% 84.12 87.69 84.10 13,211,858
Jan 22 2021 84.21 0.50 0.6% 83.95 84.546 83.55 6,367,832
Jan 21 2021 83.71 -0.34 -0.4% 84.25 84.75 83.65 9,264,391
Jan 20 2021 84.05 1.24 1.5% 82.65 85.03 82.415 8,564,361
Jan 19 2021 82.81 0.77 0.94% 82.70 83.20 81.76 8,141,917


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.