NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 80.86 | 81.19 | 79.81 | 79.98 | 79.98 | 8,181,200 |
| Sept 05, 2024 | 81.96 | 82.14 | 80.23 | 80.33 | 80.33 | 8,494,900 |
| Sept 04, 2024 | 80.41 | 81.54 | 80.32 | 81.08 | 81.08 | 7,517,700 |
| Sept 03, 2024 | 80.77 | 81.18 | 79.63 | 79.93 | 79.93 | 9,883,900 |
| Aug 30, 2024 | 79.59 | 80.74 | 79.47 | 80.51 | 80.51 | 6,808,200 |
| Aug 30, 2024 | 0.515 Dividend | |||||
| Aug 29, 2024 | 79.53 | 80.18 | 78.71 | 80.03 | 79.51 | 5,179,200 |
| Aug 28, 2024 | 79.73 | 80.13 | 79.19 | 79.41 | 78.90 | 5,462,400 |
| Aug 27, 2024 | 80.36 | 80.64 | 79.58 | 79.61 | 79.10 | 5,086,000 |
| Aug 26, 2024 | 80.00 | 81.07 | 79.96 | 80.64 | 80.12 | 5,378,700 |
| Aug 23, 2024 | 79.46 | 80.32 | 79.16 | 79.66 | 79.15 | 5,052,900 |
| Aug 22, 2024 | 79.68 | 79.94 | 78.46 | 78.92 | 78.41 | 8,006,600 |
| Aug 21, 2024 | 79.17 | 79.99 | 79.13 | 79.64 | 79.13 | 5,125,300 |
| Aug 20, 2024 | 79.35 | 79.79 | 78.96 | 78.98 | 78.47 | 5,967,300 |
| Aug 19, 2024 | 78.57 | 79.57 | 78.43 | 79.35 | 78.84 | 5,617,000 |
| Aug 16, 2024 | 77.52 | 78.79 | 77.24 | 78.57 | 78.06 | 6,344,200 |
| Aug 15, 2024 | 77.54 | 77.81 | 77.13 | 77.41 | 76.91 | 5,946,500 |
| Aug 14, 2024 | 78.00 | 78.58 | 77.10 | 78.01 | 77.51 | 4,620,700 |
| Aug 13, 2024 | 78.35 | 78.50 | 77.53 | 78.12 | 77.62 | 5,108,900 |
| Aug 12, 2024 | 77.33 | 77.61 | 76.89 | 77.58 | 77.08 | 5,955,600 |
| Aug 09, 2024 | 77.50 | 78.03 | 76.35 | 77.46 | 76.96 | 5,041,200 |
| Aug 08, 2024 | 77.12 | 78.23 | 76.60 | 77.54 | 77.04 | 6,935,900 |
| Aug 07, 2024 | 77.72 | 78.76 | 77.29 | 77.56 | 77.06 | 8,193,200 |
| Aug 06, 2024 | 76.85 | 78.40 | 76.67 | 76.97 | 76.47 | 9,050,900 |
| Aug 05, 2024 | 78.55 | 79.00 | 76.49 | 76.68 | 76.19 | 11,877,600 |
| Aug 02, 2024 | 79.36 | 80.56 | 77.82 | 79.20 | 78.69 | 14,513,100 |
| Aug 01, 2024 | 76.32 | 78.42 | 75.90 | 78.39 | 77.89 | 11,136,600 |
| Jul 31, 2024 | 74.87 | 76.88 | 74.69 | 76.39 | 75.90 | 15,618,100 |
| Jul 30, 2024 | 74.53 | 74.53 | 73.20 | 74.28 | 73.80 | 8,505,500 |
| Jul 29, 2024 | 74.46 | 74.67 | 73.56 | 74.34 | 73.86 | 5,977,500 |
| Jul 26, 2024 | 74.23 | 74.99 | 73.52 | 74.26 | 73.78 | 7,076,200 |
| Jul 25, 2024 | 75.19 | 75.67 | 73.30 | 73.44 | 72.97 | 13,934,200 |
| Jul 24, 2024 | 72.73 | 75.75 | 72.29 | 75.41 | 74.92 | 17,813,700 |
| Jul 23, 2024 | 72.43 | 73.02 | 71.91 | 72.11 | 71.65 | 7,027,500 |
| Jul 22, 2024 | 72.95 | 74.15 | 72.76 | 72.90 | 72.43 | 9,034,700 |
| Jul 19, 2024 | 71.92 | 72.36 | 71.44 | 72.00 | 71.54 | 7,752,100 |
| Jul 18, 2024 | 71.00 | 72.36 | 70.82 | 71.67 | 71.21 | 10,212,300 |
| Jul 17, 2024 | 71.75 | 72.25 | 70.48 | 70.90 | 70.44 | 11,878,900 |
| Jul 16, 2024 | 71.54 | 72.29 | 70.85 | 71.90 | 71.44 | 10,551,800 |
| Jul 15, 2024 | 74.17 | 74.40 | 70.76 | 70.97 | 70.51 | 19,575,400 |
| Jul 12, 2024 | 75.00 | 76.70 | 74.77 | 76.00 | 75.51 | 11,099,400 |
| Jul 11, 2024 | 73.50 | 75.21 | 73.46 | 74.70 | 74.22 | 12,188,700 |
| Jul 10, 2024 | 72.26 | 73.13 | 71.68 | 72.90 | 72.43 | 6,740,900 |
| Jul 09, 2024 | 72.06 | 72.99 | 71.68 | 72.12 | 71.66 | 6,220,100 |
| Jul 08, 2024 | 72.15 | 72.58 | 71.74 | 72.11 | 71.65 | 5,368,700 |
| Jul 05, 2024 | 72.00 | 72.35 | 71.64 | 72.09 | 71.63 | 7,688,800 |
| Jul 03, 2024 | 70.92 | 71.91 | 70.55 | 71.83 | 71.37 | 4,487,200 |
| Jul 02, 2024 | 70.00 | 70.60 | 69.38 | 70.47 | 70.02 | 9,415,200 |
| Jul 01, 2024 | 71.46 | 71.63 | 69.54 | 69.90 | 69.45 | 11,036,400 |
| Jun 28, 2024 | 73.21 | 73.31 | 69.86 | 70.81 | 70.35 | 23,935,600 |
| Jun 27, 2024 | 73.62 | 74.39 | 73.23 | 73.72 | 73.25 | 9,824,500 |
| Jun 26, 2024 | 72.80 | 73.61 | 71.92 | 73.37 | 72.90 | 11,481,500 |
| Jun 25, 2024 | 73.57 | 73.74 | 72.39 | 72.98 | 72.51 | 11,011,800 |
| Jun 24, 2024 | 72.50 | 74.26 | 72.25 | 73.85 | 73.37 | 12,063,700 |
| Jun 21, 2024 | 73.36 | 73.69 | 72.07 | 72.81 | 72.34 | 19,465,800 |
| Jun 20, 2024 | 71.00 | 72.89 | 70.79 | 72.46 | 71.99 | 14,857,200 |
| Jun 18, 2024 | 69.10 | 70.59 | 68.97 | 70.44 | 69.99 | 29,169,800 |
| Jun 17, 2024 | 72.73 | 73.40 | 72.19 | 72.31 | 71.84 | 8,445,300 |
| Jun 14, 2024 | 72.76 | 73.54 | 72.38 | 73.06 | 72.59 | 6,568,500 |
| Jun 13, 2024 | 72.56 | 73.72 | 72.36 | 73.18 | 72.71 | 10,023,200 |
| Jun 12, 2024 | 73.79 | 73.95 | 71.40 | 72.26 | 71.80 | 13,930,500 |
| Jun 11, 2024 | 75.30 | 75.32 | 71.55 | 72.74 | 72.27 | 22,781,500 |
| Jun 10, 2024 | 75.47 | 77.06 | 74.85 | 76.97 | 76.47 | 11,218,900 |
| Jun 07, 2024 | 75.56 | 77.00 | 75.01 | 75.39 | 74.90 | 10,059,500 |
| Jun 06, 2024 | 76.94 | 77.77 | 76.63 | 76.70 | 76.21 | 6,550,600 |
| Jun 05, 2024 | 77.05 | 77.33 | 76.60 | 77.05 | 76.55 | 9,264,600 |
| Jun 04, 2024 | 77.61 | 77.79 | 76.53 | 77.15 | 76.65 | 8,484,300 |
| Jun 03, 2024 | 79.50 | 79.75 | 77.52 | 77.71 | 77.21 | 15,410,500 |
| Jun 03, 2024 | 0.515 Dividend | |||||
| May 31, 2024 | 78.29 | 80.47 | 78.13 | 80.02 | 78.99 | 16,196,000 |
| May 30, 2024 | 76.87 | 78.26 | 76.61 | 78.19 | 77.19 | 21,764,700 |
| May 29, 2024 | 76.77 | 76.90 | 76.16 | 76.68 | 75.70 | 6,896,300 |
| May 28, 2024 | 76.62 | 78.26 | 76.33 | 77.53 | 76.54 | 11,986,600 |
| May 24, 2024 | 75.42 | 77.10 | 75.26 | 76.61 | 75.63 | 7,599,700 |
| May 23, 2024 | 75.96 | 75.96 | 74.62 | 75.32 | 74.35 | 9,097,800 |
| May 22, 2024 | 76.41 | 77.18 | 76.16 | 76.32 | 75.34 | 8,773,600 |
| May 21, 2024 | 75.87 | 76.96 | 75.45 | 76.95 | 75.96 | 6,420,100 |
| May 20, 2024 | 75.99 | 76.19 | 75.57 | 75.87 | 74.90 | 7,179,700 |
| May 17, 2024 | 76.35 | 76.55 | 75.54 | 76.09 | 75.11 | 9,490,300 |
| May 16, 2024 | 77.06 | 77.41 | 76.06 | 76.41 | 75.43 | 10,414,200 |
| May 15, 2024 | 75.97 | 77.19 | 75.97 | 77.05 | 76.06 | 12,470,600 |
| May 14, 2024 | 74.94 | 75.61 | 74.66 | 75.42 | 74.45 | 8,176,600 |
| May 13, 2024 | 74.14 | 74.67 | 73.59 | 74.58 | 73.62 | 7,685,500 |
| May 10, 2024 | 74.87 | 75.21 | 73.65 | 73.79 | 72.84 | 12,046,700 |
| May 09, 2024 | 73.00 | 74.73 | 72.58 | 74.58 | 73.62 | 16,627,900 |
| May 08, 2024 | 71.70 | 72.89 | 71.48 | 72.85 | 71.92 | 9,915,000 |
| May 07, 2024 | 71.69 | 72.04 | 71.31 | 71.95 | 71.03 | 13,621,100 |
| May 06, 2024 | 70.36 | 71.30 | 70.26 | 71.25 | 70.34 | 14,042,100 |
| May 03, 2024 | 69.89 | 70.28 | 69.31 | 70.14 | 69.24 | 12,687,500 |
| May 02, 2024 | 68.88 | 69.02 | 67.67 | 68.85 | 67.97 | 10,815,900 |
| May 01, 2024 | 66.87 | 68.86 | 66.74 | 68.61 | 67.73 | 13,991,100 |
| Apr 30, 2024 | 66.90 | 67.49 | 66.27 | 66.97 | 66.11 | 10,042,600 |
| Apr 29, 2024 | 67.02 | 67.91 | 66.96 | 67.42 | 66.56 | 9,795,800 |
| Apr 26, 2024 | 67.22 | 67.30 | 65.75 | 65.99 | 65.14 | 9,982,800 |
| Apr 25, 2024 | 66.00 | 67.12 | 65.51 | 66.90 | 66.04 | 11,418,500 |
| Apr 24, 2024 | 65.91 | 67.10 | 65.22 | 66.56 | 65.71 | 12,149,600 |
| Apr 23, 2024 | 65.24 | 67.17 | 65.10 | 66.20 | 65.35 | 14,349,200 |
| Apr 22, 2024 | 64.59 | 65.49 | 63.92 | 65.31 | 64.47 | 14,747,200 |
| Apr 19, 2024 | 64.22 | 64.90 | 63.65 | 64.30 | 63.48 | 13,418,800 |
| Apr 18, 2024 | 63.85 | 64.39 | 63.13 | 64.01 | 63.19 | 10,135,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.