NYSE USD

NextEra Energy Partners, LP (NEP)

28.93 -0.26 (-0.89%)
At close: April 26 at 4:00 PM EDT
29.19 +0.26 (+0.90%)
After hours: April 26 at 7:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 29.38 29.57 28.90 28.93 28.93 1,346,600
Apr 25, 2024 29.02 29.55 28.90 29.19 29.19 1,137,100
Apr 24, 2024 28.96 29.63 28.53 29.63 29.63 1,789,800
Apr 23, 2024 28.07 29.80 28.07 28.77 28.77 2,975,700
Apr 22, 2024 27.18 27.72 26.91 27.46 27.46 1,217,600
Apr 19, 2024 27.00 27.55 26.91 27.14 27.14 752,600
Apr 18, 2024 27.38 27.44 26.72 27.07 27.07 1,259,000
Apr 17, 2024 27.15 27.69 26.62 27.38 27.38 1,647,200
Apr 16, 2024 26.90 27.41 26.46 27.00 27.00 1,563,600
Apr 15, 2024 27.72 28.19 26.74 27.07 27.07 1,819,900
Apr 12, 2024 28.97 29.33 27.45 27.55 27.55 1,559,400
Apr 11, 2024 28.90 29.09 28.35 28.84 28.84 1,059,300
Apr 10, 2024 29.20 29.35 28.41 28.46 28.46 1,978,100
Apr 9, 2024 29.71 30.38 29.47 30.35 30.35 1,296,300
Apr 8, 2024 29.36 29.69 29.17 29.34 29.34 715,200
Apr 5, 2024 29.02 29.53 28.77 29.26 29.26 704,500
Apr 4, 2024 29.37 29.85 29.06 29.32 29.32 782,700
Apr 3, 2024 29.16 29.24 28.56 28.99 28.99 884,400
Apr 2, 2024 29.13 29.38 28.78 29.19 29.19 946,500
Apr 1, 2024 30.20 30.57 29.58 29.62 29.62 1,073,300
Mar 28, 2024 29.05 30.12 29.05 30.08 30.08 1,540,300
Mar 27, 2024 28.42 29.25 28.10 29.00 29.00 1,568,900
Mar 26, 2024 28.20 28.28 27.80 27.91 27.91 1,042,600
Mar 25, 2024 28.45 28.76 27.76 27.93 27.93 862,400
Mar 22, 2024 28.10 28.47 27.51 28.26 28.26 1,315,700
Mar 21, 2024 27.29 28.15 27.17 27.90 27.90 1,701,400
Mar 20, 2024 27.17 27.53 26.90 27.10 27.10 1,812,000
Mar 19, 2024 27.25 27.40 26.83 27.26 27.26 1,364,000
Mar 18, 2024 28.00 28.09 26.92 27.00 27.00 2,190,100
Mar 15, 2024 28.50 28.85 27.48 27.91 27.91 1,831,200
Mar 14, 2024 28.86 28.89 28.06 28.61 28.61 1,759,000
Mar 13, 2024 28.79 29.52 28.71 28.99 28.99 1,063,500
Mar 12, 2024 29.00 29.30 28.58 28.78 28.78 834,700
Mar 11, 2024 29.50 29.83 29.01 29.23 29.23 974,000
Mar 8, 2024 29.20 29.54 28.89 29.35 29.35 1,205,500
Mar 7, 2024 29.35 29.55 28.62 28.85 28.85 1,151,200
Mar 6, 2024 29.19 29.60 28.87 29.12 29.12 1,320,200
Mar 5, 2024 28.52 29.25 28.28 28.48 28.48 841,500
Mar 4, 2024 28.39 28.75 27.88 28.64 28.64 932,300
Mar 1, 2024 27.48 28.53 27.16 28.35 28.35 1,246,500
Feb 29, 2024 27.16 28.21 27.05 27.47 27.47 1,096,700
Feb 28, 2024 26.85 27.43 26.70 26.93 26.93 892,400
Feb 27, 2024 26.62 27.35 26.43 27.30 27.30 893,200
Feb 26, 2024 27.00 27.00 26.27 26.42 26.42 1,427,800
Feb 23, 2024 27.00 27.28 26.86 27.10 27.10 1,001,800
Feb 22, 2024 27.95 27.96 26.90 27.09 27.09 1,853,200
Feb 21, 2024 28.21 28.46 27.67 27.79 27.79 987,000
Feb 20, 2024 28.40 28.79 28.04 28.37 28.37 1,040,900
Feb 16, 2024 28.50 28.83 28.28 28.55 28.55 1,073,500
Feb 15, 2024 28.70 29.75 28.70 28.90 28.90 999,900
Feb 14, 2024 28.29 28.46 27.91 28.29 28.29 1,174,700
Feb 13, 2024 28.65 28.65 27.58 27.97 27.97 1,570,500
Feb 12, 2024 28.33 29.32 28.23 29.24 29.24 1,055,100
Feb 9, 2024 28.17 28.39 27.64 28.09 28.09 1,283,800
Feb 8, 2024 28.24 28.35 27.66 28.08 28.08 946,000
Feb 7, 2024 28.46 28.72 27.67 28.32 28.32 1,073,300
Feb 6, 2024 27.88 28.31 27.70 28.16 28.16 1,185,500
Feb 5, 2024 0.88 Dividend
Feb 5, 2024 29.10 29.17 27.65 27.93 27.93 1,821,800
Feb 2, 2024 31.20 31.20 30.09 30.30 29.42 1,831,500
Feb 1, 2024 30.43 31.56 30.25 31.47 30.56 2,045,400
Jan 31, 2024 30.15 31.03 29.72 29.85 28.98 1,617,200
Jan 30, 2024 29.97 30.51 29.74 30.04 29.17 1,185,900
Jan 29, 2024 29.00 30.16 28.64 30.06 29.19 1,503,300
Jan 26, 2024 29.75 29.78 28.58 28.81 27.97 2,028,000
Jan 25, 2024 28.28 29.92 28.20 29.20 28.35 3,879,500
Jan 24, 2024 28.22 28.49 26.73 26.82 26.04 1,612,500
Jan 23, 2024 27.35 27.93 26.79 27.85 27.04 1,427,200
Jan 22, 2024 26.26 27.49 26.17 26.97 26.19 1,319,300
Jan 19, 2024 26.79 26.79 25.50 26.09 25.33 1,627,300
Jan 18, 2024 26.79 26.98 26.09 26.62 25.85 1,678,400
Jan 17, 2024 27.50 27.60 26.58 26.70 25.92 1,525,100
Jan 16, 2024 28.80 28.80 27.62 27.83 27.02 2,600,000
Jan 12, 2024 29.10 29.55 28.74 28.88 28.04 1,065,200
Jan 11, 2024 29.50 29.70 28.07 28.86 28.02 1,911,100
Jan 10, 2024 29.92 29.95 29.15 29.51 28.65 1,824,700
Jan 9, 2024 30.12 30.48 29.65 30.08 29.21 942,700
Jan 8, 2024 29.72 30.83 29.49 30.61 29.72 1,417,700
Jan 5, 2024 29.22 30.28 28.80 29.59 28.73 1,012,200
Jan 4, 2024 29.95 30.24 29.31 29.32 28.47 1,022,300
Jan 3, 2024 30.28 30.50 29.34 29.99 29.12 1,132,700
Jan 2, 2024 30.39 31.43 30.02 30.87 29.97 1,552,600
Dec 29, 2023 30.58 31.06 30.31 30.41 29.53 955,700
Dec 28, 2023 30.15 30.72 30.15 30.71 29.82 894,800
Dec 27, 2023 30.69 30.75 30.12 30.53 29.64 944,300
Dec 26, 2023 30.38 30.93 30.31 30.60 29.71 610,300
Dec 22, 2023 30.71 31.33 29.95 30.35 29.47 777,400
Dec 21, 2023 30.13 30.60 29.64 30.58 29.69 987,200
Dec 20, 2023 30.42 30.93 29.70 29.73 28.87 1,554,800
Dec 19, 2023 30.03 30.74 29.86 30.57 29.68 1,053,300
Dec 18, 2023 30.20 30.55 29.62 29.76 28.90 999,300
Dec 15, 2023 30.75 31.01 29.93 30.16 29.28 2,179,800
Dec 14, 2023 29.65 31.30 29.53 30.56 29.67 3,871,100
Dec 13, 2023 26.50 28.91 26.15 28.84 28.00 1,610,400
Dec 12, 2023 26.55 26.74 25.61 26.47 25.70 1,399,800
Dec 11, 2023 25.99 27.04 25.70 26.81 26.03 1,489,100
Dec 8, 2023 26.15 26.34 25.48 25.99 25.24 1,214,600
Dec 7, 2023 26.53 27.32 25.99 26.10 25.34 1,789,100
Dec 6, 2023 25.15 26.60 25.15 26.56 25.79 1,884,300
Dec 5, 2023 24.25 25.05 24.11 24.99 24.26 1,690,700
Dec 4, 2023 25.00 25.60 24.13 24.21 23.51 2,256,600
Dec 1, 2023 23.40 25.43 23.27 25.41 24.67 2,121,000
Nov 30, 2023 23.44 23.71 22.89 23.54 22.86 1,561,700
Nov 29, 2023 23.02 23.75 22.86 23.37 22.69 1,948,900
Nov 28, 2023 23.30 23.71 22.91 22.98 22.31 3,280,100
Nov 27, 2023 23.60 23.60 22.86 23.20 22.53 1,307,500
Nov 24, 2023 23.67 23.71 23.35 23.51 22.83 549,600
Nov 22, 2023 23.93 24.16 23.57 23.65 22.96 1,297,800
Nov 21, 2023 23.48 23.86 23.03 23.67 22.98 1,145,200
Nov 20, 2023 23.02 23.78 22.68 23.62 22.93 1,108,600
Nov 17, 2023 23.40 23.50 22.44 23.26 22.58 1,713,700
Nov 16, 2023 23.67 23.88 22.67 23.09 22.42 1,942,400
Nov 15, 2023 24.42 24.78 23.54 23.67 22.98 2,310,300
Nov 14, 2023 23.54 24.72 22.81 24.38 23.67 2,517,700
Nov 13, 2023 23.20 23.41 22.33 22.73 22.07 2,656,700
Nov 10, 2023 24.11 24.25 22.84 23.61 22.92 2,324,100
Nov 9, 2023 25.93 26.07 23.72 23.99 23.29 5,671,600
Nov 8, 2023 27.08 27.50 26.43 27.06 26.27 1,886,900
Nov 7, 2023 27.56 28.22 26.59 27.60 26.80 3,040,600
Nov 6, 2023 27.87 27.89 26.08 26.25 25.49 2,121,400
Nov 3, 2023 0.87 Dividend
Nov 3, 2023 28.90 29.08 27.52 27.66 26.86 2,499,700
Nov 2, 2023 27.62 29.17 27.38 29.07 27.38 2,454,300
Nov 1, 2023 27.15 27.49 26.59 27.21 25.63 2,178,400
Oct 31, 2023 27.14 27.30 26.58 27.07 25.50 1,733,500
Oct 30, 2023 27.72 28.18 26.53 27.13 25.56 2,076,300
Oct 27, 2023 28.15 28.43 27.40 27.45 25.86 2,341,600
Oct 26, 2023 26.05 28.62 26.04 27.93 26.31 4,241,500
Oct 25, 2023 25.87 26.88 25.24 25.95 24.44 3,627,800
Oct 24, 2023 23.59 25.99 22.67 25.77 24.27 5,655,800
Oct 23, 2023 22.23 22.88 21.83 22.42 21.12 2,184,100
Oct 20, 2023 22.51 23.14 22.27 22.40 21.10 2,809,000
Oct 19, 2023 22.81 23.49 22.41 22.83 21.51 2,400,200
Oct 18, 2023 21.75 22.95 21.70 22.75 21.43 2,615,100
Oct 17, 2023 21.67 22.27 21.57 21.82 20.55 1,897,800
Oct 16, 2023 22.33 22.58 21.60 22.21 20.92 2,796,700
Oct 13, 2023 21.65 22.85 21.50 22.27 20.98 2,169,500
Oct 12, 2023 23.04 23.17 21.11 21.40 20.16 3,444,500
Oct 11, 2023 22.30 23.39 22.25 23.01 21.67 2,925,600
Oct 10, 2023 20.48 22.45 20.28 22.03 20.75 3,488,000
Oct 9, 2023 22.16 22.40 20.17 20.58 19.39 4,269,900
Oct 6, 2023 20.63 22.81 20.22 22.55 21.24 5,709,600
Oct 5, 2023 22.25 22.34 20.99 21.00 19.78 5,388,800
Oct 4, 2023 23.64 23.70 22.13 22.38 21.08 4,982,100
Oct 3, 2023 24.76 24.76 21.83 23.14 21.80 10,866,100
Oct 2, 2023 29.15 29.37 24.25 24.74 23.30 14,247,300
Sep 29, 2023 31.13 32.28 29.02 29.70 27.98 9,524,100
Sep 28, 2023 37.22 37.31 29.88 30.54 28.77 14,431,600
Sep 27, 2023 42.79 43.00 37.17 37.46 35.29 8,088,000
Sep 26, 2023 48.08 48.48 46.61 46.90 44.18 787,000
Sep 25, 2023 48.40 48.89 47.85 48.44 45.63 484,600
Sep 22, 2023 47.77 48.87 47.65 48.84 46.01 787,200
Sep 21, 2023 48.50 48.64 47.80 47.86 45.08 713,400
Sep 20, 2023 49.82 49.86 48.72 48.90 46.06 857,300
Sep 19, 2023 50.14 50.66 49.65 49.66 46.78 420,100
Sep 18, 2023 50.84 51.04 49.54 50.07 47.16 683,200
Sep 15, 2023 50.30 51.28 50.21 50.92 47.96 857,400
Sep 14, 2023 49.85 50.92 49.65 50.44 47.51 997,300
Sep 13, 2023 48.69 49.60 48.49 49.18 46.33 515,300
Sep 12, 2023 48.72 49.13 48.53 48.74 45.91 540,100
Sep 11, 2023 48.01 49.04 47.94 48.72 45.89 509,600
Sep 8, 2023 47.55 48.23 47.19 47.99 45.20 574,900
Sep 7, 2023 47.35 47.85 47.17 47.52 44.76 647,400
Sep 6, 2023 48.34 48.35 47.35 47.55 44.79 588,900
Sep 5, 2023 49.20 49.47 47.82 48.38 45.57 923,500
Sep 1, 2023 50.00 50.50 48.76 49.10 46.25 778,900
Aug 31, 2023 50.20 50.24 49.78 49.88 46.99 712,600
Aug 30, 2023 50.45 50.85 49.67 50.00 47.10 1,163,300
Aug 29, 2023 49.91 51.53 49.04 50.69 47.75 1,624,600
Aug 28, 2023 48.72 49.22 48.08 48.62 45.80 936,200
Aug 25, 2023 47.29 48.70 46.92 48.30 45.50 978,900
Aug 24, 2023 46.53 48.00 46.51 47.30 44.55 1,371,600
Aug 23, 2023 45.10 46.83 44.94 46.71 44.00 826,700
Aug 22, 2023 44.75 45.14 44.24 44.99 42.38 681,900
Aug 21, 2023 46.75 46.78 44.72 44.77 42.17 922,800
Aug 18, 2023 44.80 46.77 44.66 46.28 43.59 1,051,900
Aug 17, 2023 46.94 47.06 44.79 44.95 42.34 1,168,600
Aug 16, 2023 46.29 47.17 46.09 46.77 44.06 999,700
Aug 15, 2023 46.66 47.27 46.27 46.42 43.73 1,297,000
Aug 14, 2023 47.85 47.98 46.54 47.15 44.41 1,483,000
Aug 11, 2023 47.64 48.29 46.65 47.85 45.07 1,347,600
Aug 10, 2023 49.21 49.67 47.68 47.91 45.13 1,062,600
Aug 9, 2023 48.09 49.07 47.52 48.98 46.14 1,576,900
Aug 8, 2023 49.20 49.51 47.28 48.09 45.30 1,824,500
Aug 7, 2023 50.53 50.82 49.67 49.74 46.85 1,197,400
Aug 4, 2023 50.73 51.56 50.28 50.55 47.62 672,700
Aug 3, 2023 0.85 Dividend
Aug 3, 2023 52.15 52.19 50.65 50.65 47.71 992,700
Aug 2, 2023 53.25 53.29 52.29 52.97 49.09 844,800
Aug 1, 2023 54.70 55.03 53.19 53.40 49.49 830,500
Jul 31, 2023 54.50 54.82 53.80 54.45 50.46 874,600
Jul 28, 2023 54.55 54.79 53.60 54.02 50.06 976,000
Jul 27, 2023 56.57 57.29 54.03 54.12 50.16 1,381,200
Jul 26, 2023 56.60 57.09 56.10 56.69 52.54 1,217,100
Jul 25, 2023 59.36 59.40 56.15 56.57 52.43 1,966,900
Jul 24, 2023 58.75 59.35 57.75 58.97 54.65 869,400
Jul 21, 2023 58.88 59.31 58.51 58.68 54.38 560,800
Jul 20, 2023 58.75 59.17 58.00 58.77 54.47 736,500
Jul 19, 2023 59.50 59.90 58.77 58.78 54.48 928,600
Jul 18, 2023 58.97 59.59 58.21 59.12 54.79 736,000
Jul 17, 2023 58.50 59.65 58.10 58.82 54.51 687,100
Jul 14, 2023 58.65 58.90 57.92 58.59 54.30 622,600
Jul 13, 2023 59.23 59.65 58.55 58.59 54.30 592,300
Jul 12, 2023 58.51 59.43 57.88 59.33 54.99 582,800
Jul 11, 2023 57.93 58.23 57.26 57.95 53.71 750,400
Jul 10, 2023 56.78 58.07 56.52 57.93 53.69 486,400
Jul 7, 2023 56.89 57.28 56.48 56.53 52.39 554,800
Jul 6, 2023 58.10 58.10 56.86 56.89 52.72 682,100
Jul 5, 2023 57.57 59.21 57.30 58.82 54.51 528,500
Jul 3, 2023 58.42 59.30 57.77 57.83 53.60 298,500
Jun 30, 2023 57.49 58.69 57.27 58.64 54.35 639,000
Jun 29, 2023 56.70 57.75 56.29 57.30 53.10 762,600
Jun 28, 2023 58.36 58.47 56.50 56.56 52.42 1,936,300
Jun 27, 2023 59.25 59.48 58.32 58.52 54.24 916,200
Jun 26, 2023 58.97 59.66 58.74 59.00 54.68 590,200
Jun 23, 2023 60.66 61.09 58.19 58.61 54.32 980,600
Jun 22, 2023 61.34 61.34 60.52 60.63 56.19 706,400
Jun 21, 2023 61.01 62.04 60.70 61.49 56.99 478,400
Jun 20, 2023 62.42 62.58 61.39 61.68 57.16 434,800
Jun 16, 2023 62.62 63.04 61.74 62.42 57.85 459,800
Jun 15, 2023 62.62 63.18 62.13 62.67 58.08 361,100
Jun 14, 2023 62.41 63.00 61.99 62.45 57.88 621,400
Jun 13, 2023 61.29 63.10 61.01 62.62 58.03 743,900
Jun 12, 2023 63.02 63.08 61.13 61.23 56.75 976,600
Jun 9, 2023 63.30 63.89 62.59 63.04 58.42 868,300
Jun 8, 2023 62.44 63.58 61.64 63.11 58.49 595,400
Jun 7, 2023 62.58 62.85 62.00 62.55 57.97 569,800
Jun 6, 2023 61.94 62.85 61.67 62.00 57.46 469,000
Jun 5, 2023 62.11 62.55 61.76 62.01 57.47 369,000
Jun 2, 2023 61.69 62.55 61.40 62.47 57.90 687,700
Jun 1, 2023 60.66 61.63 59.63 61.40 56.90 816,500
May 31, 2023 59.29 59.92 58.70 59.92 55.53 781,500
May 30, 2023 58.79 59.60 58.65 59.49 55.13 657,800
May 26, 2023 58.86 59.07 57.47 58.29 54.02 662,300
May 25, 2023 59.12 59.32 58.08 58.89 54.58 546,600
May 24, 2023 59.55 60.50 59.06 59.49 55.13 433,700
May 23, 2023 59.81 60.77 59.44 59.98 55.59 476,000
May 22, 2023 57.93 60.07 57.80 60.05 55.65 899,600
May 19, 2023 60.14 60.14 57.58 57.91 53.67 1,184,000
May 18, 2023 59.03 59.87 58.58 59.39 55.04 537,000
May 17, 2023 60.27 60.31 58.83 59.55 55.19 961,400
May 16, 2023 61.75 61.99 60.20 60.28 55.87 985,800
May 15, 2023 62.49 62.94 61.25 61.80 57.27 540,100
May 12, 2023 61.31 62.53 60.16 62.27 57.71 1,063,900
May 11, 2023 61.09 61.55 60.36 60.87 56.41 746,100
May 10, 2023 62.14 63.19 60.68 61.28 56.79 1,282,000
May 9, 2023 60.15 62.62 60.00 61.93 57.40 2,405,900
May 8, 2023 56.29 60.58 55.67 60.50 56.07 3,948,700
May 5, 2023 52.04 53.14 51.81 52.85 48.98 1,253,500
May 4, 2023 0.84 Dividend
May 4, 2023 53.32 53.62 51.58 51.59 47.81 1,242,200
May 3, 2023 54.88 55.60 54.05 54.33 49.57 1,759,900
May 2, 2023 55.75 56.42 54.19 54.81 50.01 1,831,900
May 1, 2023 57.75 58.21 55.76 55.89 50.99 1,119,400
Apr 28, 2023 56.75 57.54 55.97 57.51 52.47 1,722,900
Apr 27, 2023 56.15 57.63 56.04 56.69 51.72 2,362,800

Related Tickers

BEP Brookfield Renewable Partners L.P.
21.34
+0.19%
 
AY Atlantica Sustainable Infrastructure plc
20.00
+0.15%
 
CWEN Clearway Energy, Inc.
23.14
+0.26%
 
BEPC Brookfield Renewable Corporation
23.31
+0.09%
 
CEG Constellation Energy Corporation
188.37
+0.19%
 
GEV GE Vernova Inc.
153.07
+3.21%
 
FLNC Fluence Energy, Inc.
16.85
+2.06%
 
CWEN-A Clearway Energy, Inc.
21.56
+0.28%
 
AQN Algonquin Power & Utilities Corp.
6.12
-0.81%
 
BEP-UN.TO Brookfield Renewable Partners L.P.
29.17
+0.34%