NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | - | - | - | - | - | - |
| Jan 26, 2023 | 75.10 | 77.45 | 74.80 | 76.40 | 76.40 | 18,506,900 |
| Jan 25, 2023 | 80.53 | 80.99 | 75.90 | 76.59 | 76.59 | 28,527,400 |
| Jan 24, 2023 | 82.79 | 84.20 | 80.28 | 83.90 | 83.90 | 6,652,100 |
| Jan 23, 2023 | 81.38 | 83.22 | 80.90 | 82.67 | 82.67 | 6,864,300 |
| Jan 20, 2023 | 82.51 | 82.54 | 80.50 | 81.82 | 81.82 | 9,298,800 |
| Jan 19, 2023 | 84.06 | 84.34 | 82.29 | 82.59 | 82.59 | 7,099,700 |
| Jan 18, 2023 | 85.93 | 86.04 | 83.73 | 83.80 | 83.80 | 6,107,700 |
| Jan 17, 2023 | 85.19 | 86.47 | 85.18 | 85.74 | 85.74 | 8,410,200 |
| Jan 13, 2023 | 84.44 | 84.97 | 83.75 | 84.68 | 84.68 | 4,942,900 |
| Jan 12, 2023 | 85.10 | 85.67 | 84.39 | 85.07 | 85.07 | 4,648,600 |
| Jan 11, 2023 | 84.47 | 85.36 | 84.22 | 85.00 | 85.00 | 6,153,500 |
| Jan 10, 2023 | 84.07 | 84.60 | 83.37 | 84.54 | 84.54 | 4,921,100 |
| Jan 09, 2023 | 83.64 | 84.93 | 83.49 | 84.07 | 84.07 | 4,749,000 |
| Jan 06, 2023 | 83.56 | 84.37 | 82.82 | 83.65 | 83.65 | 5,235,300 |
| Jan 05, 2023 | 83.61 | 84.01 | 82.14 | 82.63 | 82.63 | 5,472,600 |
| Jan 04, 2023 | 84.36 | 85.46 | 83.83 | 84.49 | 84.49 | 4,831,100 |
| Jan 03, 2023 | 84.37 | 84.90 | 82.54 | 83.83 | 83.83 | 5,535,400 |
| Dec 30, 2022 | 83.95 | 84.02 | 82.48 | 83.60 | 83.60 | 4,266,400 |
| Dec 29, 2022 | 83.73 | 84.69 | 83.49 | 84.08 | 84.08 | 3,378,300 |
| Dec 28, 2022 | 84.20 | 84.54 | 82.98 | 83.16 | 83.16 | 3,536,400 |
| Dec 27, 2022 | 84.10 | 84.28 | 83.47 | 84.00 | 84.00 | 4,726,500 |
| Dec 23, 2022 | 83.00 | 84.27 | 83.00 | 84.17 | 84.17 | 3,254,700 |
| Dec 22, 2022 | 84.54 | 84.54 | 82.16 | 83.34 | 83.34 | 4,491,000 |
| Dec 21, 2022 | 83.85 | 84.95 | 83.65 | 84.65 | 84.65 | 5,356,200 |
| Dec 20, 2022 | 83.40 | 84.04 | 82.75 | 83.52 | 83.52 | 4,811,900 |
| Dec 19, 2022 | 83.98 | 84.28 | 82.96 | 83.52 | 83.52 | 5,681,100 |
| Dec 16, 2022 | 84.60 | 84.86 | 83.27 | 84.14 | 84.14 | 16,949,300 |
| Dec 15, 2022 | 86.90 | 87.05 | 85.48 | 85.81 | 85.81 | 6,469,100 |
| Dec 14, 2022 | 87.46 | 88.61 | 86.34 | 87.05 | 87.05 | 6,111,600 |
| Dec 13, 2022 | 88.00 | 88.37 | 86.00 | 87.15 | 87.15 | 7,179,500 |
| Dec 12, 2022 | 85.12 | 86.60 | 84.80 | 86.55 | 86.55 | 5,348,900 |
| Dec 09, 2022 | 85.56 | 86.00 | 84.42 | 84.51 | 84.51 | 4,460,300 |
| Dec 08, 2022 | 85.27 | 86.40 | 84.90 | 85.76 | 85.76 | 4,281,700 |
| Dec 07, 2022 | 85.16 | 86.35 | 84.61 | 85.29 | 85.29 | 5,108,800 |
| Dec 06, 2022 | 84.91 | 85.25 | 83.71 | 85.18 | 85.18 | 5,027,700 |
| Dec 05, 2022 | 85.00 | 86.03 | 84.77 | 85.15 | 85.15 | 5,511,700 |
| Dec 02, 2022 | 83.73 | 85.21 | 83.40 | 85.20 | 85.20 | 6,316,900 |
| Dec 01, 2022 | 85.40 | 85.97 | 83.99 | 84.83 | 84.83 | 5,830,700 |
| Nov 30, 2022 | 82.09 | 84.90 | 82.06 | 84.70 | 84.70 | 9,739,200 |
| Nov 29, 2022 | 82.91 | 83.13 | 81.98 | 82.49 | 82.49 | 5,398,200 |
| Nov 28, 2022 | 84.34 | 85.01 | 83.34 | 83.73 | 83.73 | 6,464,200 |
| Nov 25, 2022 | 85.27 | 85.80 | 85.13 | 85.34 | 85.34 | 3,622,200 |
| Nov 23, 2022 | 83.54 | 85.00 | 83.44 | 84.92 | 84.92 | 4,259,700 |
| Nov 22, 2022 | 84.06 | 84.91 | 83.72 | 84.11 | 84.11 | 4,105,500 |
| Nov 21, 2022 | 82.62 | 83.75 | 82.62 | 83.60 | 83.60 | 6,593,800 |
| Nov 18, 2022 | 83.26 | 83.79 | 82.57 | 83.20 | 83.20 | 6,664,400 |
| Nov 17, 2022 | 83.26 | 83.35 | 81.87 | 82.35 | 82.35 | 8,333,900 |
| Nov 16, 2022 | 83.06 | 84.75 | 83.06 | 84.32 | 84.32 | 8,444,900 |
| Nov 15, 2022 | 82.52 | 83.82 | 82.04 | 82.91 | 82.91 | 5,594,900 |
| Nov 14, 2022 | 83.09 | 83.78 | 81.61 | 81.66 | 81.66 | 7,904,000 |
| Nov 11, 2022 | 83.27 | 83.85 | 81.98 | 83.31 | 83.31 | 5,730,900 |
| Nov 10, 2022 | 81.31 | 83.77 | 79.95 | 83.20 | 83.20 | 9,315,900 |
| Nov 09, 2022 | 78.60 | 79.11 | 78.00 | 78.20 | 78.20 | 4,940,000 |
| Nov 08, 2022 | 77.67 | 79.14 | 77.16 | 78.27 | 78.27 | 5,518,400 |
| Nov 07, 2022 | 78.73 | 79.12 | 76.29 | 77.29 | 77.29 | 7,008,500 |
| Nov 04, 2022 | 78.60 | 79.18 | 77.42 | 78.80 | 78.80 | 7,758,900 |
| Nov 03, 2022 | 76.74 | 79.18 | 76.36 | 78.18 | 78.18 | 6,920,300 |
| Nov 02, 2022 | 77.70 | 79.83 | 77.02 | 77.28 | 77.28 | 7,119,000 |
| Nov 01, 2022 | 78.19 | 78.19 | 77.17 | 77.71 | 77.71 | 5,410,300 |
| Oct 31, 2022 | 78.45 | 79.27 | 76.76 | 77.50 | 77.50 | 8,273,700 |
| Oct 28, 2022 | 76.75 | 79.30 | 76.65 | 79.03 | 79.03 | 9,123,300 |
| Oct 27, 2022 | 76.05 | 76.93 | 75.46 | 75.47 | 75.47 | 7,163,300 |
| Oct 26, 2022 | 75.86 | 76.53 | 75.30 | 75.60 | 75.60 | 6,247,100 |
| Oct 25, 2022 | 73.75 | 76.09 | 73.60 | 75.86 | 75.86 | 9,216,900 |
| Oct 24, 2022 | 72.49 | 73.69 | 71.96 | 73.28 | 73.28 | 9,989,600 |
| Oct 21, 2022 | 71.08 | 73.00 | 70.30 | 71.65 | 71.65 | 11,161,300 |
| Oct 20, 2022 | 73.36 | 73.48 | 69.81 | 70.64 | 70.64 | 13,023,800 |
| Oct 19, 2022 | 74.24 | 74.47 | 72.52 | 73.64 | 73.64 | 8,579,600 |
| Oct 18, 2022 | 75.55 | 75.94 | 74.11 | 75.06 | 75.06 | 6,998,500 |
| Oct 17, 2022 | 72.80 | 74.42 | 72.75 | 73.65 | 73.65 | 7,563,500 |
| Oct 14, 2022 | 73.79 | 74.84 | 71.44 | 71.77 | 71.77 | 8,735,000 |
| Oct 13, 2022 | 71.59 | 73.57 | 70.39 | 73.09 | 73.09 | 13,643,700 |
| Oct 12, 2022 | 75.81 | 76.36 | 72.62 | 72.75 | 72.75 | 9,715,100 |
| Oct 11, 2022 | 76.25 | 76.93 | 75.22 | 76.03 | 76.03 | 9,143,100 |
| Oct 10, 2022 | 77.03 | 77.68 | 76.40 | 76.74 | 76.74 | 6,118,000 |
| Oct 07, 2022 | 78.56 | 78.65 | 76.19 | 76.73 | 76.73 | 7,697,400 |
| Oct 06, 2022 | 81.63 | 81.73 | 78.85 | 78.91 | 78.91 | 8,374,600 |
| Oct 05, 2022 | 81.75 | 82.48 | 80.52 | 81.77 | 81.77 | 5,468,700 |
| Oct 04, 2022 | 81.98 | 82.89 | 81.56 | 82.82 | 82.82 | 8,193,700 |
| Oct 03, 2022 | 79.83 | 81.63 | 79.22 | 81.19 | 81.19 | 8,115,200 |
| Sept 30, 2022 | 80.30 | 80.60 | 78.29 | 78.41 | 78.41 | 12,854,300 |
| Sept 29, 2022 | 82.17 | 82.35 | 79.46 | 79.97 | 79.97 | 8,291,300 |
| Sept 28, 2022 | 82.29 | 83.03 | 81.25 | 82.37 | 82.37 | 8,713,400 |
| Sept 27, 2022 | 82.02 | 82.62 | 80.11 | 81.08 | 81.08 | 9,247,000 |
| Sept 26, 2022 | 82.47 | 82.78 | 80.32 | 81.15 | 81.15 | 7,702,900 |
| Sept 23, 2022 | 82.50 | 82.67 | 81.34 | 82.52 | 82.52 | 6,719,700 |
| Sept 22, 2022 | 83.80 | 84.19 | 83.03 | 83.54 | 83.54 | 6,748,700 |
| Sept 21, 2022 | 86.00 | 86.44 | 83.95 | 83.97 | 83.97 | 6,706,300 |
| Sept 20, 2022 | 85.99 | 86.45 | 84.93 | 85.69 | 85.69 | 6,242,000 |
| Sept 19, 2022 | 84.72 | 86.90 | 84.54 | 86.84 | 86.84 | 8,821,000 |
| Sept 16, 2022 | 85.41 | 85.99 | 84.50 | 84.79 | 84.79 | 19,190,700 |
| Sept 15, 2022 | 85.44 | 86.80 | 84.83 | 86.01 | 86.01 | 18,681,000 |
| Sept 14, 2022 | 88.36 | 89.37 | 88.06 | 88.88 | 88.88 | 7,281,500 |
| Sept 13, 2022 | 90.05 | 90.47 | 88.45 | 88.86 | 88.86 | 5,624,800 |
| Sept 12, 2022 | 90.18 | 90.85 | 89.78 | 90.81 | 90.81 | 5,573,800 |
| Sept 09, 2022 | 90.81 | 90.98 | 89.83 | 89.90 | 89.90 | 5,700,400 |
| Sept 08, 2022 | 89.73 | 91.06 | 89.63 | 90.27 | 90.27 | 8,852,500 |
| Sept 07, 2022 | 87.71 | 90.42 | 87.61 | 90.24 | 90.24 | 11,366,600 |
| Sept 06, 2022 | 87.24 | 88.27 | 87.02 | 87.37 | 87.37 | 11,077,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
