Register for real-time alerts, custom portfolio, and market movers
NEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 74.58 | 1.73 | 2.37% | 72.98 | 74.73 | 72.58 | 16,676,449 |
| May 08 2024 | 72.85 | 0.90 | 1.25% | 71.74 | 72.89 | 71.48 | 9,914,313 |
| May 07 2024 | 71.95 | 0.70 | 0.98% | 71.63 | 72.04 | 71.31 | 13,620,686 |
| May 06 2024 | 71.25 | 1.11 | 1.58% | 70.36 | 71.30 | 70.26 | 14,040,654 |
| May 03 2024 | 70.14 | 1.29 | 1.87% | 69.89 | 70.28 | 69.31 | 12,686,816 |
| May 02 2024 | 68.85 | 0.24 | 0.35% | 68.88 | 69.015 | 67.67 | 10,816,462 |
| May 01 2024 | 68.61 | 1.64 | 2.45% | 66.92 | 68.86 | 66.74 | 13,991,413 |
| Apr 30 2024 | 66.97 | -0.45 | -0.67% | 66.90 | 67.485 | 66.27 | 10,042,331 |
| Apr 29 2024 | 67.42 | 1.43 | 2.17% | 67.015 | 67.91 | 66.96 | 9,907,656 |
| Apr 26 2024 | 65.99 | -0.91 | -1.36% | 67.22 | 67.30 | 65.75 | 9,982,532 |
| Apr 25 2024 | 66.90 | 0.34 | 0.51% | 66.40 | 67.12 | 65.51 | 11,040,646 |
| Apr 24 2024 | 66.56 | 0.36 | 0.54% | 65.91 | 67.10 | 65.22 | 12,149,045 |
| Apr 23 2024 | 66.20 | 0.89 | 1.36% | 65.51 | 67.17 | 65.10 | 14,348,664 |
| Apr 22 2024 | 65.31 | 1.01 | 1.57% | 64.59 | 65.485 | 63.92 | 14,745,036 |
| Apr 19 2024 | 64.30 | 0.29 | 0.45% | 64.22 | 64.90 | 63.645 | 13,418,889 |
| Apr 18 2024 | 64.01 | 0.22 | 0.34% | 64.06 | 64.39 | 63.13 | 10,133,671 |
| Apr 17 2024 | 63.79 | 2.09 | 3.39% | 62.24 | 63.92 | 61.92 | 15,653,091 |
| Apr 16 2024 | 61.70 | -1.05 | -1.67% | 62.69 | 62.69 | 61.31 | 10,982,022 |
| Apr 15 2024 | 62.75 | -0.33 | -0.52% | 63.53 | 64.33 | 62.30 | 11,146,697 |
| Apr 12 2024 | 63.08 | -0.86 | -1.35% | 64.12 | 64.31 | 62.95 | 9,038,955 |
| Apr 11 2024 | 63.94 | -0.07 | -0.11% | 64.63 | 64.79 | 63.315 | 13,626,794 |
| Apr 10 2024 | 64.01 | -1.37 | -2.10% | 63.915 | 64.24 | 63.00 | 10,380,254 |
| Apr 09 2024 | 65.38 | 0.52 | 0.80% | 65.15 | 65.8562 | 64.79 | 9,187,975 |
| Apr 08 2024 | 64.86 | 0.68 | 1.06% | 64.15 | 64.92 | 63.93 | 8,054,511 |
| Apr 05 2024 | 64.18 | 0.45 | 0.71% | 63.86 | 64.355 | 62.90 | 10,028,007 |
| Apr 04 2024 | 63.73 | 1.18 | 1.89% | 63.27 | 63.975 | 62.97 | 10,728,355 |
| Apr 03 2024 | 62.55 | -0.33 | -0.52% | 62.69 | 62.99 | 61.855 | 10,550,622 |
| Apr 02 2024 | 62.88 | -0.50 | -0.79% | 63.09 | 63.23 | 62.3557 | 9,301,906 |
| Apr 01 2024 | 63.38 | -0.53 | -0.83% | 63.91 | 64.045 | 62.76 | 13,133,371 |
| Mar 28 2024 | 63.91 | 0.12 | 0.19% | 63.67 | 64.26 | 63.39 | 12,830,258 |
| Mar 27 2024 | 63.79 | 2.36 | 3.84% | 62.16 | 63.855 | 62.02 | 13,470,439 |
| Mar 26 2024 | 61.43 | -1.18 | -1.88% | 62.65 | 62.91 | 61.30 | 13,829,060 |
| Mar 25 2024 | 62.61 | 0.83 | 1.34% | 62.00 | 62.64 | 61.405 | 11,484,934 |
| Mar 22 2024 | 61.78 | 0.42 | 0.68% | 62.22 | 62.49 | 61.72 | 10,046,074 |
| Mar 21 2024 | 61.36 | -0.84 | -1.35% | 62.20 | 63.385 | 61.29 | 18,986,369 |
| Mar 20 2024 | 62.20 | 0.93 | 1.52% | 61.38 | 62.41 | 61.36 | 14,567,671 |
| Mar 19 2024 | 61.27 | 1.10 | 1.83% | 60.48 | 61.385 | 60.2608 | 11,440,114 |
| Mar 18 2024 | 60.17 | 0.09 | 0.15% | 60.08 | 61.135 | 59.44 | 17,071,511 |
| Mar 15 2024 | 60.08 | 0.54 | 0.91% | 59.25 | 60.13 | 58.875 | 27,421,759 |
| Mar 14 2024 | 59.54 | 0.00 | 0.00% | 59.20 | 60.24 | 59.11 | 16,995,871 |
| Mar 13 2024 | 59.54 | 2.39 | 4.18% | 59.00 | 60.37 | 58.95 | 17,491,976 |
| Mar 12 2024 | 57.15 | -0.72 | -1.24% | 57.67 | 58.00 | 56.5503 | 9,633,040 |
| Mar 11 2024 | 57.87 | 0.06 | 0.10% | 57.52 | 58.14 | 56.89 | 9,733,187 |
| Mar 08 2024 | 57.81 | 1.56 | 2.77% | 56.72 | 58.16 | 56.31 | 12,734,935 |
| Mar 07 2024 | 56.25 | 0.72 | 1.30% | 56.08 | 56.47 | 55.53 | 10,226,632 |
| Mar 06 2024 | 55.53 | 0.13 | 0.23% | 55.97 | 56.91 | 55.26 | 11,073,786 |
| Mar 05 2024 | 55.40 | 0.43 | 0.78% | 54.99 | 56.505 | 54.95 | 16,025,311 |
| Mar 04 2024 | 54.97 | -0.24 | -0.43% | 54.78 | 55.07 | 53.95 | 11,673,877 |
| Mar 01 2024 | 55.21 | 0.02 | 0.04% | 55.26 | 55.62 | 54.28 | 15,397,144 |
| Feb 29 2024 | 55.19 | 0.15 | 0.27% | 55.49 | 55.86 | 54.964 | 20,007,810 |
| Feb 28 2024 | 55.04 | -0.52 | -0.94% | 55.35 | 55.72 | 54.71 | 13,312,468 |
| Feb 27 2024 | 55.56 | 0.41 | 0.74% | 55.48 | 55.985 | 54.79 | 12,440,376 |
| Feb 26 2024 | 55.15 | -1.63 | -2.87% | 56.12 | 56.12 | 54.86 | 12,749,457 |
| Feb 23 2024 | 56.78 | 0.11 | 0.19% | 56.80 | 57.46 | 56.51 | 10,563,051 |
| Feb 22 2024 | 56.67 | -0.43 | -0.75% | 56.79 | 57.075 | 56.321 | 10,424,410 |
| Feb 21 2024 | 57.10 | 0.49 | 0.87% | 57.02 | 57.335 | 56.64 | 9,322,179 |
| Feb 20 2024 | 56.61 | -0.42 | -0.74% | 56.74 | 57.315 | 56.05 | 13,013,974 |
| Feb 16 2024 | 57.03 | -0.24 | -0.42% | 56.86 | 57.42 | 56.33 | 9,949,082 |
| Feb 15 2024 | 57.27 | 1.26 | 2.25% | 56.30 | 57.66 | 56.22 | 9,903,310 |
| Feb 14 2024 | 56.01 | 0.76 | 1.38% | 55.39 | 56.065 | 55.09 | 8,857,327 |
| Feb 13 2024 | 55.25 | -2.30 | -4.00% | 56.72 | 56.84 | 54.665 | 12,428,413 |
| Feb 12 2024 | 57.55 | 0.97 | 1.71% | 56.58 | 57.63 | 56.50 | 9,621,710 |
