NYSE - Nasdaq Real Time Price USD

NextEra Energy, Inc. (NEE)

66.07 +0.76 (+1.16%)
As of 3:27 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 65.24 67.17 65.10 66.07 66.07 10,994,247
Apr 22, 2024 64.59 65.49 63.92 65.31 65.31 14,744,300
Apr 19, 2024 64.22 64.90 63.65 64.30 64.30 13,418,800
Apr 18, 2024 63.85 64.39 63.13 64.01 64.01 10,135,000
Apr 17, 2024 62.24 63.92 61.92 63.79 63.79 15,653,700
Apr 16, 2024 62.49 62.58 61.31 61.70 61.70 11,594,100
Apr 15, 2024 63.53 64.33 62.30 62.75 62.75 11,147,100
Apr 12, 2024 64.12 64.31 62.95 63.08 63.08 9,038,700
Apr 11, 2024 64.63 64.79 63.32 63.94 63.94 12,145,600
Apr 10, 2024 63.50 64.24 63.00 64.01 64.01 10,783,400
Apr 9, 2024 65.15 65.86 64.79 65.38 65.38 9,188,500
Apr 8, 2024 64.15 64.92 63.93 64.86 64.86 8,054,900
Apr 5, 2024 63.05 64.36 62.90 64.18 64.18 10,276,800
Apr 4, 2024 63.35 63.98 62.97 63.73 63.73 10,690,100
Apr 3, 2024 62.69 62.99 61.86 62.55 62.55 10,551,400
Apr 2, 2024 63.27 63.34 62.36 62.88 62.88 9,905,300
Apr 1, 2024 63.91 64.05 62.76 63.38 63.38 13,175,200
Mar 28, 2024 63.67 64.26 63.39 63.91 63.91 12,830,800
Mar 27, 2024 62.16 63.86 62.02 63.79 63.79 13,409,000
Mar 26, 2024 62.62 62.91 61.30 61.43 61.43 13,829,600
Mar 25, 2024 62.00 62.64 61.41 62.61 62.61 11,423,500
Mar 22, 2024 62.22 62.49 61.72 61.78 61.78 10,045,900
Mar 21, 2024 62.20 63.39 61.29 61.36 61.36 18,090,300
Mar 20, 2024 61.45 62.41 61.36 62.20 62.20 14,564,500
Mar 19, 2024 60.39 61.39 60.26 61.27 61.27 11,433,900
Mar 18, 2024 60.08 61.14 59.44 60.17 60.17 17,073,700
Mar 15, 2024 59.20 60.13 58.88 60.08 60.08 32,424,500
Mar 14, 2024 59.20 60.24 59.11 59.54 59.54 16,996,100
Mar 13, 2024 59.00 60.37 58.95 59.54 59.54 17,495,300
Mar 12, 2024 57.67 58.00 56.55 57.15 57.15 9,634,400
Mar 11, 2024 57.57 58.14 56.89 57.87 57.87 9,681,500
Mar 8, 2024 56.72 58.16 56.31 57.81 57.81 12,734,800
Mar 7, 2024 56.08 56.47 55.53 56.25 56.25 10,227,300
Mar 6, 2024 55.98 56.91 55.26 55.53 55.53 11,074,900
Mar 5, 2024 55.00 56.51 54.95 55.40 55.40 16,026,100
Mar 4, 2024 54.78 55.07 53.95 54.97 54.97 11,674,600
Mar 1, 2024 55.26 55.62 54.28 55.21 55.21 15,397,600
Feb 29, 2024 55.49 55.86 54.96 55.19 55.19 19,993,600
Feb 28, 2024 55.35 55.72 54.71 55.04 55.04 13,240,400
Feb 27, 2024 55.44 55.99 54.79 55.56 55.56 12,421,800
Feb 26, 2024 0.52 Dividend
Feb 26, 2024 55.90 55.93 54.86 55.15 55.15 12,753,800
Feb 23, 2024 56.80 57.46 56.51 56.78 56.26 10,563,900
Feb 22, 2024 56.79 57.08 56.32 56.67 56.16 10,426,000
Feb 21, 2024 57.02 57.34 56.64 57.10 56.58 9,322,700
Feb 20, 2024 56.74 57.32 56.05 56.61 56.10 13,014,600
Feb 16, 2024 56.86 57.42 56.33 57.03 56.51 9,942,500
Feb 15, 2024 56.30 57.66 56.22 57.27 56.75 9,880,000
Feb 14, 2024 55.39 56.07 55.09 56.01 55.50 8,831,300
Feb 13, 2024 56.88 57.14 54.67 55.25 54.75 12,759,700
Feb 12, 2024 56.59 57.63 56.50 57.55 57.03 9,622,000
Feb 9, 2024 55.98 56.63 55.72 56.58 56.07 8,003,500
Feb 8, 2024 56.42 56.42 55.39 56.29 55.78 8,143,000
Feb 7, 2024 56.32 56.67 55.63 56.38 55.87 7,761,300
Feb 6, 2024 56.00 56.58 55.51 56.23 55.72 10,305,400
Feb 5, 2024 57.37 57.43 55.89 55.97 55.46 14,293,600
Feb 2, 2024 58.89 59.03 57.98 58.15 57.62 14,952,500
Feb 1, 2024 58.39 59.83 58.01 59.75 59.21 8,687,600
Jan 31, 2024 59.70 59.98 58.43 58.63 58.10 11,124,900
Jan 30, 2024 59.50 59.75 58.57 59.28 58.74 7,807,700
Jan 29, 2024 58.47 59.79 58.21 59.57 59.03 10,102,800
Jan 26, 2024 58.33 59.02 58.22 58.48 57.95 11,650,000
Jan 25, 2024 58.95 59.36 57.06 57.98 57.45 15,702,600
Jan 24, 2024 58.10 58.41 56.75 57.01 56.49 14,471,400
Jan 23, 2024 57.28 57.51 56.89 57.38 56.86 16,081,000
Jan 22, 2024 57.37 57.79 56.66 56.85 56.33 12,979,900
Jan 19, 2024 57.72 57.79 56.58 57.26 56.74 12,761,400
Jan 18, 2024 57.96 58.08 57.23 57.65 57.13 9,626,500
Jan 17, 2024 59.46 60.01 57.80 58.27 57.74 11,543,100
Jan 16, 2024 60.66 61.20 60.21 60.35 59.80 11,633,100
Jan 12, 2024 61.18 61.66 60.92 61.04 60.49 7,796,500
Jan 11, 2024 62.00 62.19 60.60 60.72 60.17 10,686,000
Jan 10, 2024 62.02 62.73 61.90 62.28 61.72 8,100,100
Jan 9, 2024 62.94 63.04 61.89 62.01 61.45 6,921,600
Jan 8, 2024 61.78 63.06 61.59 62.92 62.35 7,766,600
Jan 5, 2024 61.65 62.56 61.27 62.08 61.52 7,803,800
Jan 4, 2024 62.17 62.76 61.73 61.80 61.24 10,568,100
Jan 3, 2024 61.11 62.12 60.46 61.99 61.43 10,306,300
Jan 2, 2024 60.55 62.15 60.18 61.57 61.01 10,064,300
Dec 29, 2023 60.80 61.06 60.27 60.74 60.19 6,814,300
Dec 28, 2023 60.12 61.10 60.12 61.02 60.47 5,981,900
Dec 27, 2023 59.91 60.67 59.65 60.58 60.03 6,787,500
Dec 26, 2023 59.68 60.56 59.62 60.21 59.66 6,791,600
Dec 22, 2023 59.96 60.87 59.67 59.75 59.21 9,799,100
Dec 21, 2023 60.13 60.65 59.06 59.60 59.06 12,604,200
Dec 20, 2023 61.55 61.72 59.78 59.84 59.30 10,091,200
Dec 19, 2023 61.36 61.83 60.87 61.57 61.01 11,509,600
Dec 18, 2023 61.60 62.10 60.85 61.00 60.45 10,755,600
Dec 15, 2023 62.10 62.91 61.02 61.50 60.94 28,900,100
Dec 14, 2023 63.65 64.59 62.36 62.78 62.21 16,809,100
Dec 13, 2023 59.60 62.60 59.33 62.51 61.94 13,013,400
Dec 12, 2023 59.66 59.76 58.08 59.52 58.98 9,931,000
Dec 11, 2023 58.53 59.94 58.53 59.71 59.17 11,005,700
Dec 8, 2023 59.57 59.95 59.10 59.70 59.16 9,408,300
Dec 7, 2023 60.38 60.56 59.44 59.85 59.31 12,230,500
Dec 6, 2023 58.62 60.26 58.62 60.20 59.65 13,235,700
Dec 5, 2023 58.68 58.86 57.87 58.23 57.70 12,544,800
Dec 4, 2023 58.59 59.53 58.58 58.67 58.14 10,239,600
Dec 1, 2023 58.55 59.54 57.67 59.17 58.63 10,509,700
Nov 30, 2023 58.48 58.68 57.98 58.51 57.98 15,381,700
Nov 29, 2023 58.53 59.23 57.98 58.36 57.83 17,019,100
Nov 28, 2023 57.56 58.58 57.26 58.16 57.63 9,473,600
Nov 27, 2023 57.50 57.70 56.87 57.58 57.06 9,779,100
Nov 24, 2023 57.14 57.61 56.93 57.55 57.03 4,629,400
Nov 22, 2023 0.47 Dividend
Nov 22, 2023 57.98 58.31 56.99 57.47 56.95 9,626,900
Nov 21, 2023 57.32 58.29 56.78 57.98 56.99 11,952,600
Nov 20, 2023 57.00 57.68 56.31 57.34 56.36 8,404,900
Nov 17, 2023 57.01 57.38 56.49 57.37 56.39 10,136,300
Nov 16, 2023 57.42 57.77 56.58 56.60 55.63 11,155,400
Nov 15, 2023 57.48 58.73 56.98 57.00 56.03 11,295,000
Nov 14, 2023 56.08 57.74 55.45 57.55 56.57 13,399,500
Nov 13, 2023 55.05 55.06 53.81 54.50 53.57 8,951,800
Nov 10, 2023 55.00 55.37 54.51 55.14 54.20 12,776,100
Nov 9, 2023 57.12 57.27 54.62 54.72 53.79 17,147,900
Nov 8, 2023 58.17 58.17 56.78 57.50 56.52 12,781,600
Nov 7, 2023 59.05 59.56 58.40 58.46 57.46 9,615,500
Nov 6, 2023 59.40 59.88 58.86 59.04 58.03 9,299,500
Nov 3, 2023 61.22 61.49 59.37 59.38 58.37 13,937,000
Nov 2, 2023 58.52 60.47 58.50 59.91 58.89 15,076,500
Nov 1, 2023 58.11 58.79 57.18 58.43 57.43 13,428,900
Oct 31, 2023 57.56 58.49 57.39 58.30 57.30 19,978,300
Oct 30, 2023 56.41 57.47 55.77 57.20 56.22 11,017,700
Oct 27, 2023 57.36 58.02 55.93 56.24 55.28 11,921,000
Oct 26, 2023 56.77 58.24 56.68 57.57 56.59 17,357,800
Oct 25, 2023 55.61 56.94 54.91 56.46 55.50 19,262,400
Oct 24, 2023 54.44 55.43 53.11 55.12 54.18 20,060,300
Oct 23, 2023 51.27 52.56 50.95 51.52 50.64 15,200,700
Oct 20, 2023 51.95 52.69 51.69 51.96 51.07 17,797,600
Oct 19, 2023 53.28 53.99 52.38 52.39 51.50 11,580,400
Oct 18, 2023 54.08 54.78 53.07 53.24 52.33 13,593,300
Oct 17, 2023 53.58 54.84 53.55 54.17 53.25 13,365,500
Oct 16, 2023 54.49 55.04 53.56 54.38 53.45 17,089,400
Oct 13, 2023 53.53 55.25 53.50 54.49 53.56 22,319,200
Oct 12, 2023 53.07 53.97 52.23 53.00 52.10 27,972,800
Oct 11, 2023 52.05 53.57 51.70 53.54 52.63 22,401,400
Oct 10, 2023 49.68 51.62 49.52 51.58 50.70 23,164,300
Oct 9, 2023 49.69 50.42 48.38 49.32 48.48 20,644,600
Oct 6, 2023 49.06 50.50 47.15 50.24 49.38 24,716,100
Oct 5, 2023 49.81 50.13 48.24 49.45 48.61 29,911,400
Oct 4, 2023 53.71 53.95 50.54 50.62 49.76 28,467,400
Oct 3, 2023 52.07 53.11 50.50 52.78 51.88 36,257,500
Oct 2, 2023 56.08 56.38 50.18 52.15 51.26 54,022,800
Sep 29, 2023 57.67 58.76 56.98 57.29 56.31 19,045,800
Sep 28, 2023 60.30 60.70 56.98 57.08 56.11 31,153,800
Sep 27, 2023 64.70 64.99 59.53 59.96 58.94 25,606,200
Sep 26, 2023 67.12 67.19 65.27 65.34 64.22 9,042,600
Sep 25, 2023 67.22 67.50 66.78 67.47 66.32 8,656,500
Sep 22, 2023 66.50 68.39 66.35 67.70 66.54 11,796,500
Sep 21, 2023 67.11 67.71 66.77 66.91 65.77 9,458,600
Sep 20, 2023 68.07 68.14 67.24 67.35 66.20 5,804,000
Sep 19, 2023 68.05 68.16 67.35 67.59 66.44 8,215,500
Sep 18, 2023 68.81 68.86 67.91 68.24 67.08 7,534,100
Sep 15, 2023 69.34 69.89 68.60 68.64 67.47 18,380,200
Sep 14, 2023 68.90 69.35 68.42 69.28 68.10 7,944,900
Sep 13, 2023 67.88 68.77 67.88 68.43 67.26 8,925,700
Sep 12, 2023 67.50 68.03 67.11 67.73 66.57 7,171,300
Sep 11, 2023 67.00 67.89 66.95 67.53 66.38 7,981,600
Sep 8, 2023 66.26 67.00 66.07 66.83 65.69 7,484,800
Sep 7, 2023 66.28 66.97 65.87 66.25 65.12 9,981,100
Sep 6, 2023 66.03 66.41 65.36 65.69 64.57 9,250,300
Sep 5, 2023 66.82 67.27 65.81 66.20 65.07 10,002,700
Sep 1, 2023 67.34 67.57 66.45 66.87 65.73 8,296,300
Aug 31, 2023 67.50 67.79 66.73 66.80 65.66 11,797,800
Aug 30, 2023 67.36 67.73 66.82 67.09 65.94 7,461,500
Aug 29, 2023 0.47 Dividend
Aug 29, 2023 67.78 67.85 67.11 67.51 66.36 11,209,700
Aug 28, 2023 68.25 68.60 67.98 68.02 66.40 7,152,600
Aug 25, 2023 67.30 68.22 67.23 67.96 66.34 10,114,100
Aug 24, 2023 67.89 68.41 67.08 67.22 65.62 9,242,500
Aug 23, 2023 68.07 68.14 67.30 67.89 66.27 7,721,800
Aug 22, 2023 67.11 67.82 66.76 67.52 65.91 7,370,400
Aug 21, 2023 67.75 67.80 66.67 67.08 65.48 6,856,100
Aug 18, 2023 67.34 68.06 67.33 67.83 66.21 6,290,700
Aug 17, 2023 67.34 68.15 67.29 67.51 65.90 6,677,600
Aug 16, 2023 67.72 67.95 67.31 67.56 65.95 6,433,500
Aug 15, 2023 68.15 68.23 67.17 67.35 65.74 7,703,900
Aug 14, 2023 68.85 68.93 68.30 68.56 66.93 8,021,100
Aug 11, 2023 68.30 68.94 68.16 68.92 67.28 6,520,100
Aug 10, 2023 69.30 69.66 68.15 68.29 66.66 7,959,900
Aug 9, 2023 68.79 69.58 68.51 68.92 67.28 7,453,000
Aug 8, 2023 68.34 68.95 67.91 68.71 67.07 8,890,000
Aug 7, 2023 69.50 69.72 68.61 68.64 67.00 8,397,200
Aug 4, 2023 70.55 70.69 69.02 69.17 67.52 9,137,900
Aug 3, 2023 71.20 71.50 70.06 70.10 68.43 9,075,100
Aug 2, 2023 71.51 72.35 71.46 71.91 70.20 6,589,600
Aug 1, 2023 73.32 73.81 72.09 72.17 70.45 6,723,400
Jul 31, 2023 73.40 74.47 73.04 73.30 71.55 10,876,400
Jul 28, 2023 73.75 74.38 72.48 72.85 71.11 6,230,700
Jul 27, 2023 73.94 74.89 73.19 73.27 71.52 10,185,400
Jul 26, 2023 74.89 76.19 73.88 74.37 72.60 7,244,600
Jul 25, 2023 75.76 75.94 74.62 75.44 73.64 8,847,800
Jul 24, 2023 75.88 76.67 75.37 75.50 73.70 8,609,700
Jul 21, 2023 74.42 76.27 74.30 75.90 74.09 11,877,200
Jul 20, 2023 72.10 74.13 71.65 74.10 72.33 9,221,600
Jul 19, 2023 72.36 72.93 72.05 72.10 70.38 7,464,800
Jul 18, 2023 72.77 73.08 71.30 72.05 70.33 7,239,500
Jul 17, 2023 72.96 73.42 72.45 72.66 70.93 5,148,800
Jul 14, 2023 73.48 73.75 72.79 73.20 71.46 6,463,500
Jul 13, 2023 73.52 73.93 73.38 73.71 71.95 6,058,600
Jul 12, 2023 72.54 73.57 72.19 73.47 71.72 9,710,500
Jul 11, 2023 71.64 72.23 70.85 72.19 70.47 6,623,400
Jul 10, 2023 71.80 72.49 71.10 71.71 70.00 7,704,700
Jul 7, 2023 72.53 72.72 71.90 72.05 70.33 7,510,900
Jul 6, 2023 74.29 74.29 73.01 73.02 71.28 7,271,200
Jul 5, 2023 73.98 75.59 73.92 74.95 73.16 8,450,100
Jul 3, 2023 73.87 74.47 73.50 74.38 72.61 2,484,500
Jun 30, 2023 72.94 74.31 72.78 74.20 72.43 9,259,900
Jun 29, 2023 72.68 73.60 72.51 72.81 71.07 7,193,200
Jun 28, 2023 73.95 74.21 73.22 73.44 71.69 8,735,100
Jun 27, 2023 74.56 74.80 73.21 73.91 72.15 5,979,100
Jun 26, 2023 74.09 74.79 73.81 74.29 72.52 5,670,200
Jun 23, 2023 75.29 75.99 74.00 74.17 72.40 9,079,800
Jun 22, 2023 76.07 76.39 75.00 75.13 73.34 6,976,200
Jun 21, 2023 74.45 76.03 73.72 75.78 73.97 7,176,100
Jun 20, 2023 75.63 76.17 74.50 74.76 72.98 7,801,600
Jun 16, 2023 74.75 76.42 74.72 75.59 73.79 23,053,000
Jun 15, 2023 73.74 74.52 73.41 74.36 72.59 10,098,300
Jun 14, 2023 74.90 74.95 73.29 73.40 71.65 8,893,600
Jun 13, 2023 73.90 74.69 73.75 74.35 72.58 8,579,300
Jun 12, 2023 74.41 74.47 73.69 73.98 72.22 7,564,300
Jun 9, 2023 74.86 75.20 74.00 74.07 72.30 6,011,400
Jun 8, 2023 74.48 75.12 74.07 74.90 73.12 9,984,500
Jun 7, 2023 73.64 74.50 73.28 74.17 72.40 6,488,100
Jun 6, 2023 73.78 74.15 73.36 73.38 71.63 5,652,900
Jun 5, 2023 74.15 74.89 73.33 73.59 71.84 5,266,600
Jun 2, 2023 73.04 74.20 72.52 73.85 72.09 7,174,900
Jun 1, 2023 73.05 73.43 72.46 72.96 71.22 6,738,800
May 31, 2023 72.64 73.77 71.88 73.46 71.71 11,112,000
May 30, 2023 74.35 74.75 72.55 72.69 70.96 6,874,000
May 26, 2023 0.47 Dividend
May 26, 2023 73.13 74.56 72.60 73.92 72.16 7,174,000
May 25, 2023 74.18 74.18 72.47 73.39 71.18 7,716,400
May 24, 2023 74.15 74.42 73.66 74.24 72.01 6,879,400
May 23, 2023 74.10 75.20 73.91 74.16 71.93 8,751,200
May 22, 2023 74.91 75.17 74.47 74.58 72.34 4,272,600
May 19, 2023 75.55 75.78 74.47 74.48 72.24 6,336,800
May 18, 2023 74.75 75.25 74.21 75.10 72.84 6,970,600
May 17, 2023 76.17 76.28 75.19 75.34 73.08 5,408,600
May 16, 2023 77.50 77.50 75.69 75.84 73.56 6,215,700
May 15, 2023 78.47 78.53 76.82 77.54 75.21 5,430,000
May 12, 2023 76.89 77.99 76.58 77.96 75.62 8,314,000
May 11, 2023 76.59 76.84 75.54 76.10 73.81 6,542,700
May 10, 2023 76.13 77.16 75.94 76.89 74.58 5,696,000
May 9, 2023 76.22 76.22 75.19 75.58 73.31 5,588,100
May 8, 2023 75.53 76.69 75.28 76.06 73.77 6,751,700
May 5, 2023 75.61 76.57 75.19 75.51 73.24 6,215,500
May 4, 2023 75.38 75.67 74.56 75.51 73.24 6,042,300
May 3, 2023 76.26 76.56 75.27 75.39 73.12 6,265,900
May 2, 2023 76.66 77.02 75.51 75.94 73.66 7,674,200
May 1, 2023 76.47 77.38 76.36 76.80 74.49 5,214,700
Apr 28, 2023 75.41 76.70 75.41 76.63 74.33 10,005,800
Apr 27, 2023 74.31 76.52 73.91 75.85 73.57 8,155,600
Apr 26, 2023 76.78 76.95 74.03 74.07 71.84 12,656,700
Apr 25, 2023 77.73 79.10 77.50 77.82 75.48 8,399,800
Apr 24, 2023 78.51 79.25 78.50 79.04 76.66 5,725,800

Related Tickers

D Dominion Energy, Inc.
50.63
-0.01%
 
PEG Public Service Enterprise Group Incorporated
66.39
-0.48%
 
DUK Duke Energy Corporation
98.08
-0.05%
 
SO The Southern Company
73.14
+0.22%
 
AEP American Electric Power Company, Inc.
85.21
+0.36%
 
EXC Exelon Corporation
37.48
-0.50%
 
ED Consolidated Edison, Inc.
92.83
+0.11%
 
ETR Entergy Corporation
107.07
-0.35%
 
HE Hawaiian Electric Industries, Inc.
11.01
+1.62%
 
XEL Xcel Energy Inc.
55.25
+0.53%