FinancialContent is the trusted provider of stock market information to the media industry.
NextEra Energy (NY: NEE)
278.64 USD  -5.00 (-1.76%)
Streaming Delayed Price  /  Updated: 3:09 PM EDT, Aug 11, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 10, 2020 288.29 289.11 282.93 283.64 1,810,000 -4.14(-1.44%)
Aug 07, 2020 282.84 289.41 282.49 287.78 1,092,200 +4.97(+1.76%)
Aug 06, 2020 283.03 284.77 281.11 282.81 1,146,988 -0.97(-0.34%)
Aug 05, 2020 285.22 286.00 281.96 283.78 1,667,697 -1.27(-0.45%)
Aug 04, 2020 278.71 285.23 277.40 285.05 2,285,651 +7.46(+2.69%)
Aug 03, 2020 281.14 281.86 276.43 277.59 2,156,212 -3.11(-1.11%)
Jul 31, 2020 280.92 282.82 275.89 280.70 2,007,600 -1.64(-0.58%)
Jul 30, 2020 280.14 282.44 279.14 282.34 1,058,789 +0.90(+0.32%)
Jul 29, 2020 280.24 284.86 279.84 281.44 1,345,384 +1.40(+0.50%)
Jul 28, 2020 277.20 283.29 276.63 280.04 1,636,904 +2.41(+0.87%)
Jul 27, 2020 281.00 281.61 276.10 277.63 2,227,407 -2.62(-0.93%)
Jul 24, 2020 282.88 285.63 278.01 280.25 1,929,000 -0.72(-0.26%)
Jul 23, 2020 280.00 284.33 279.11 280.97 2,037,586 +0.55(+0.20%)
Jul 22, 2020 276.47 282.40 274.51 280.42 1,592,102 +4.09(+1.48%)
Jul 21, 2020 273.92 279.57 273.76 276.33 1,489,593 +2.00(+0.73%)
Jul 20, 2020 275.50 277.88 273.25 274.33 1,592,200 -1.05(-0.38%)
Jul 17, 2020 270.06 277.45 268.93 275.38 3,115,600 +7.00(+2.61%)
Jul 16, 2020 259.85 269.80 258.75 268.38 2,535,539 +9.38(+3.62%)
Jul 15, 2020 264.58 266.42 258.81 259.00 2,111,166 -3.55(-1.35%)
Jul 14, 2020 256.24 264.68 255.86 262.55 3,038,585 +6.31(+2.46%)
Jul 13, 2020 258.99 262.41 255.39 256.24 2,399,588 -3.36(-1.29%)
Jul 10, 2020 252.18 261.29 251.77 259.60 2,519,700 +7.61(+3.02%)
Jul 09, 2020 251.23 253.37 248.56 251.99 1,704,699 -1.28(-0.51%)
Jul 08, 2020 246.83 254.14 246.12 253.27 2,408,438 +6.55(+2.65%)
Jul 07, 2020 244.45 248.34 243.64 246.72 1,504,331 -0.24(-0.10%)
Jul 06, 2020 248.19 249.15 244.58 246.96 1,564,235 +0.56(+0.23%)
Jul 02, 2020 248.16 249.72 245.75 246.40 1,495,300 +0.14(+0.06%)
Jul 01, 2020 240.17 247.50 238.31 246.26 1,506,146 +6.09(+2.54%)
Jun 30, 2020 238.91 241.81 237.50 240.17 2,383,112 +1.93(+0.81%)
Jun 29, 2020 237.51 238.49 233.76 238.24 1,448,302 +2.02(+0.86%)
Jun 26, 2020 238.50 242.06 234.81 236.22 2,526,700 -2.94(-1.23%)
Jun 25, 2020 241.32 241.32 235.57 239.16 1,956,164 -2.51(-1.04%)
Jun 24, 2020 241.34 244.48 238.52 241.67 1,725,293 -1.54(-0.63%)
Jun 23, 2020 249.17 250.25 242.31 243.21 2,326,520 -3.83(-1.55%)
Jun 22, 2020 243.20 248.20 240.55 247.04 1,797,731 +4.83(+1.99%)
Jun 19, 2020 251.50 251.64 242.21 242.21 3,609,400 -6.72(-2.70%)
Jun 18, 2020 248.20 249.92 246.35 248.93 1,596,675 -0.07(-0.03%)
Jun 17, 2020 249.99 251.00 245.71 249.00 1,691,867 +0.83(+0.33%)
Jun 16, 2020 253.52 253.68 246.67 248.17 2,014,222 -0.40(-0.16%)
Jun 15, 2020 244.72 250.93 241.33 248.57 2,101,106 +1.66(+0.67%)
Jun 12, 2020 251.77 252.12 244.24 246.91 2,089,100 -1.42(-0.57%)
Jun 11, 2020 254.86 254.96 245.87 248.33 2,429,713 -8.46(-3.29%)
Jun 10, 2020 258.81 260.90 255.57 256.79 1,668,639 -1.88(-0.73%)
Jun 09, 2020 259.11 259.15 254.06 258.67 1,997,597 -1.81(-0.69%)
Jun 08, 2020 253.06 260.74 250.57 260.48 2,036,734 +6.10(+2.40%)
Jun 05, 2020 252.18 258.56 250.01 254.38 3,092,700 +2.49(+0.99%)
Jun 04, 2020 257.66 260.55 248.08 251.89 3,003,121 -7.69(-2.96%)
Jun 03, 2020 258.19 262.26 256.70 259.58 1,825,827 +2.98(+1.16%)
Jun 02, 2020 255.57 260.33 253.73 256.60 2,660,014 +0.95(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.