Register for streaming realtime charts, analysis tools, and prices.
NEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 84.29 | -0.53 | -0.62% | 84.26 | 85.27 | 83.92 | 8,204,268 |
| Sep 23 2024 | 84.82 | 2.06 | 2.49% | 83.43 | 84.935 | 82.94 | 7,916,378 |
| Sep 20 2024 | 82.76 | 0.47 | 0.57% | 82.25 | 83.755 | 82.05 | 26,081,843 |
| Sep 19 2024 | 82.29 | -1.99 | -2.36% | 83.91 | 83.91 | 81.465 | 13,964,195 |
| Sep 18 2024 | 84.28 | -0.69 | -0.81% | 84.71 | 84.99 | 83.51 | 9,288,288 |
| Sep 17 2024 | 84.97 | 0.33 | 0.39% | 84.79 | 85.00 | 84.175 | 7,414,637 |
| Sep 16 2024 | 84.64 | -0.01 | -0.01% | 85.09 | 85.56 | 84.365 | 8,790,437 |
| Sep 13 2024 | 84.65 | 1.19 | 1.43% | 83.90 | 84.73 | 83.50 | 6,725,161 |
| Sep 12 2024 | 83.46 | 0.03 | 0.04% | 83.44 | 83.97 | 82.71 | 7,856,697 |
| Sep 11 2024 | 83.43 | 1.13 | 1.37% | 82.79 | 83.565 | 81.73 | 10,215,948 |
| Sep 10 2024 | 82.30 | 1.11 | 1.37% | 81.40 | 82.39 | 81.045 | 9,587,482 |
| Sep 09 2024 | 81.19 | 1.21 | 1.51% | 80.19 | 81.24 | 79.26 | 6,917,746 |
| Sep 06 2024 | 79.98 | -0.35 | -0.44% | 80.86 | 81.19 | 79.805 | 8,237,387 |
| Sep 05 2024 | 80.33 | -0.75 | -0.93% | 81.96 | 82.14 | 80.23 | 8,494,739 |
| Sep 04 2024 | 81.08 | 1.15 | 1.44% | 80.41 | 81.54 | 80.3203 | 7,517,263 |
| Sep 03 2024 | 79.93 | -0.58 | -0.72% | 80.77 | 81.1798 | 79.63 | 9,883,645 |
| Aug 30 2024 | 80.51 | 0.48 | 0.60% | 79.59 | 80.735 | 79.47 | 6,807,502 |
| Aug 29 2024 | 80.03 | 0.62 | 0.78% | 79.61 | 80.18 | 78.705 | 5,235,653 |
| Aug 28 2024 | 79.41 | -0.20 | -0.25% | 79.73 | 80.13 | 79.195 | 5,461,890 |
| Aug 27 2024 | 79.61 | -1.03 | -1.28% | 80.49 | 80.6362 | 79.585 | 5,085,701 |
| Aug 26 2024 | 80.64 | 0.98 | 1.23% | 80.16 | 81.07 | 79.96 | 5,378,482 |
| Aug 23 2024 | 79.66 | 0.74 | 0.94% | 79.35 | 80.32 | 79.16 | 5,052,101 |
| Aug 22 2024 | 78.92 | -0.72 | -0.90% | 79.68 | 79.94 | 78.46 | 8,061,552 |
| Aug 21 2024 | 79.64 | 0.66 | 0.84% | 79.17 | 79.99 | 79.13 | 5,125,180 |
| Aug 20 2024 | 78.98 | -0.37 | -0.47% | 79.37 | 79.79 | 78.96 | 5,967,324 |
| Aug 19 2024 | 79.35 | 0.78 | 0.99% | 78.57 | 79.57 | 78.43 | 5,615,647 |
| Aug 16 2024 | 78.57 | 1.16 | 1.50% | 77.52 | 78.79 | 77.24 | 6,857,989 |
| Aug 15 2024 | 77.41 | -0.60 | -0.77% | 77.54 | 77.81 | 77.13 | 5,987,360 |
| Aug 14 2024 | 78.01 | -0.11 | -0.14% | 78.00 | 78.58 | 77.10 | 4,620,740 |
| Aug 13 2024 | 78.12 | 0.54 | 0.70% | 78.35 | 78.50 | 77.53 | 5,107,641 |
| Aug 12 2024 | 77.58 | 0.12 | 0.15% | 77.33 | 77.61 | 76.8925 | 5,955,148 |
| Aug 09 2024 | 77.46 | -0.08 | -0.10% | 77.65 | 78.03 | 76.35 | 5,041,271 |
| Aug 08 2024 | 77.54 | -0.02 | -0.03% | 77.12 | 78.23 | 76.60 | 6,935,652 |
| Aug 07 2024 | 77.56 | 0.59 | 0.77% | 77.72 | 78.76 | 77.29 | 8,621,801 |
| Aug 06 2024 | 76.97 | 0.29 | 0.38% | 76.83 | 78.40 | 76.6699 | 9,050,868 |
| Aug 05 2024 | 76.68 | -2.52 | -3.18% | 78.76 | 79.00 | 76.485 | 11,876,193 |
| Aug 02 2024 | 79.20 | 0.81 | 1.03% | 79.36 | 80.56 | 77.82 | 14,563,946 |
| Aug 01 2024 | 78.39 | 2.00 | 2.62% | 76.32 | 78.42 | 75.90 | 11,137,749 |
| Jul 31 2024 | 76.39 | 2.11 | 2.84% | 74.87 | 76.88 | 74.69 | 15,615,991 |
| Jul 30 2024 | 74.28 | -0.06 | -0.08% | 74.525 | 74.525 | 73.20 | 8,610,908 |
| Jul 29 2024 | 74.34 | 0.08 | 0.11% | 74.46 | 74.67 | 73.56 | 5,975,949 |
| Jul 26 2024 | 74.26 | 0.82 | 1.12% | 74.19 | 74.9899 | 73.52 | 7,075,633 |
| Jul 25 2024 | 73.44 | -1.97 | -2.61% | 75.19 | 75.67 | 73.295 | 13,932,839 |
| Jul 24 2024 | 75.41 | 3.30 | 4.58% | 73.20 | 75.75 | 72.29 | 17,815,631 |
| Jul 23 2024 | 72.11 | -0.79 | -1.08% | 72.43 | 73.015 | 71.905 | 7,025,545 |
| Jul 22 2024 | 72.90 | 0.90 | 1.25% | 72.81 | 74.15 | 72.76 | 9,034,799 |
| Jul 19 2024 | 72.00 | 0.33 | 0.46% | 71.96 | 72.36 | 71.44 | 7,751,666 |
| Jul 18 2024 | 71.67 | 0.77 | 1.09% | 71.00 | 72.36 | 70.82 | 10,233,295 |
| Jul 17 2024 | 70.90 | -1.00 | -1.39% | 71.75 | 72.25 | 70.48 | 11,878,677 |
| Jul 16 2024 | 71.90 | 0.93 | 1.31% | 71.54 | 72.29 | 70.85 | 10,551,065 |
| Jul 15 2024 | 70.97 | -5.03 | -6.62% | 74.17 | 74.40 | 70.76 | 19,574,120 |
| Jul 12 2024 | 76.00 | 1.30 | 1.74% | 75.00 | 76.70 | 74.77 | 11,125,027 |
| Jul 11 2024 | 74.70 | 1.80 | 2.47% | 73.50 | 75.21 | 73.46 | 12,188,799 |
| Jul 10 2024 | 72.90 | 0.78 | 1.08% | 72.32 | 73.13 | 71.68 | 6,853,387 |
| Jul 09 2024 | 72.12 | 0.01 | 0.01% | 72.06 | 72.99 | 71.68 | 6,220,116 |
| Jul 08 2024 | 72.11 | 0.02 | 0.03% | 72.20 | 72.58 | 71.74 | 5,368,402 |
| Jul 05 2024 | 72.09 | 0.26 | 0.36% | 72.00 | 72.35 | 71.64 | 7,780,951 |
| Jul 03 2024 | 71.83 | 1.36 | 1.93% | 70.92 | 71.91 | 70.55 | 4,487,235 |
| Jul 02 2024 | 70.47 | 0.57 | 0.82% | 70.00 | 70.595 | 69.38 | 9,414,248 |
| Jul 01 2024 | 69.90 | -3.82 | -5.18% | 71.45 | 71.63 | 69.5402 | 11,028,441 |
| Jun 28 2024 | 73.72 | 0.00 | 0.00% | 73.72 | 73.72 | 73.72 | 0 |
| Jun 27 2024 | 73.72 | 0.35 | 0.48% | 73.62 | 74.39 | 73.23 | 9,826,836 |
