NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2022 | 84.33 | 85.01 | 83.34 | 83.73 | 83.73 | 6,463,568 |
| 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 | 5,730,600 |
| 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 | 7,758,600 |
| 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 |
| Sept 02, 2022 | 86.45 | 87.23 | 84.77 | 85.11 | 85.11 | 5,785,700 |
| Sept 01, 2022 | 85.33 | 86.46 | 84.71 | 86.26 | 86.26 | 5,896,300 |
| Aug 31, 2022 | 85.70 | 86.27 | 84.80 | 85.06 | 85.06 | 6,830,900 |
| Aug 30, 2022 | 87.20 | 87.33 | 85.21 | 85.70 | 85.70 | 7,394,200 |
| Aug 29, 2022 | 86.98 | 87.85 | 86.41 | 87.02 | 87.02 | 5,827,800 |
| Aug 26, 2022 | 89.99 | 90.56 | 87.74 | 88.06 | 88.06 | 7,990,000 |
| Aug 25, 2022 | 89.01 | 89.46 | 88.06 | 89.39 | 89.39 | 5,595,200 |
| Aug 24, 2022 | 88.15 | 88.78 | 87.96 | 88.71 | 88.71 | 5,669,200 |
| Aug 23, 2022 | 88.61 | 88.65 | 87.63 | 87.98 | 87.98 | 3,473,600 |
| Aug 22, 2022 | 88.93 | 89.53 | 88.23 | 88.54 | 88.54 | 5,783,400 |
| Aug 19, 2022 | 90.11 | 90.59 | 89.37 | 89.71 | 89.71 | 5,542,800 |
| Aug 18, 2022 | 90.20 | 90.63 | 89.87 | 90.24 | 90.24 | 5,090,700 |
| Aug 17, 2022 | 89.97 | 90.67 | 89.74 | 90.20 | 90.20 | 4,178,000 |
| Aug 16, 2022 | 90.54 | 91.35 | 90.33 | 90.53 | 90.53 | 5,250,600 |
| Aug 15, 2022 | 90.48 | 91.20 | 90.14 | 91.00 | 91.00 | 5,032,700 |
| Aug 12, 2022 | 90.18 | 90.65 | 89.33 | 90.47 | 90.47 | 5,262,500 |
| Aug 11, 2022 | 90.31 | 91.03 | 89.29 | 89.43 | 89.43 | 7,525,800 |
| Aug 10, 2022 | 89.66 | 90.08 | 88.84 | 89.78 | 89.78 | 5,693,300 |
| Aug 09, 2022 | 88.22 | 89.11 | 87.78 | 88.92 | 88.92 | 5,154,000 |
| Aug 08, 2022 | 88.46 | 88.96 | 86.78 | 87.52 | 87.52 | 7,243,200 |
| Aug 05, 2022 | 87.88 | 88.49 | 86.94 | 87.98 | 87.98 | 8,643,200 |
| Aug 04, 2022 | 86.96 | 88.66 | 86.45 | 87.98 | 87.98 | 8,679,200 |
| Aug 03, 2022 | 85.77 | 86.82 | 84.36 | 86.46 | 86.46 | 7,640,400 |
| Aug 02, 2022 | 85.44 | 86.77 | 85.20 | 85.67 | 85.67 | 7,664,200 |
| Aug 01, 2022 | 84.45 | 85.42 | 83.56 | 85.31 | 85.31 | 7,004,500 |
| Jul 29, 2022 | 84.50 | 85.41 | 84.31 | 84.49 | 84.49 | 11,474,800 |
| Jul 28, 2022 | 84.81 | 86.27 | 84.29 | 84.54 | 84.54 | 13,561,500 |
| Jul 27, 2022 | 80.03 | 80.78 | 79.55 | 80.38 | 80.38 | 6,056,200 |
| Jul 26, 2022 | 80.54 | 80.62 | 79.18 | 79.91 | 79.91 | 6,740,900 |
| Jul 25, 2022 | 80.00 | 81.04 | 79.48 | 80.98 | 80.98 | 5,035,600 |
| Jul 22, 2022 | 80.13 | 81.80 | 79.26 | 80.25 | 80.25 | 11,517,100 |
| Jul 21, 2022 | 78.72 | 78.96 | 78.13 | 78.87 | 78.87 | 7,847,600 |
| Jul 20, 2022 | 79.16 | 79.40 | 77.86 | 78.32 | 78.32 | 6,323,700 |
| Jul 19, 2022 | 78.13 | 79.33 | 77.92 | 78.93 | 78.93 | 6,403,800 |
| Jul 18, 2022 | 78.33 | 78.66 | 77.50 | 77.51 | 77.51 | 6,610,800 |
| Jul 15, 2022 | 78.25 | 78.85 | 76.33 | 78.71 | 78.71 | 8,780,600 |
| Jul 14, 2022 | 78.71 | 80.35 | 78.52 | 80.13 | 80.13 | 6,124,400 |
| Jul 13, 2022 | 79.38 | 81.30 | 79.07 | 80.26 | 80.26 | 7,552,400 |
| Jul 12, 2022 | 80.55 | 80.90 | 79.52 | 79.95 | 79.95 | 7,553,900 |
| Jul 11, 2022 | 80.00 | 80.98 | 79.72 | 80.68 | 80.68 | 6,100,400 |
| Jul 08, 2022 | 79.70 | 80.43 | 79.41 | 80.25 | 80.25 | 5,708,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
