Mail

NEE - NextEra Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	72.64	73.77	71.88	73.46	73.46	10,884,526
May 30, 2023	74.35	74.75	72.55	72.69	72.69	6,874,000
May 26, 2023	73.13	74.56	72.60	73.92	73.92	7,173,700
May 26, 2023	0.468 Dividend
May 25, 2023	74.18	74.18	72.47	73.39	72.92	7,716,400
May 24, 2023	74.15	74.42	73.66	74.24	73.77	6,879,400
May 23, 2023	74.10	75.20	73.91	74.16	73.69	8,751,200
May 22, 2023	74.91	75.17	74.47	74.58	74.10	4,272,600
May 19, 2023	75.55	75.78	74.47	74.48	74.01	6,336,800
May 18, 2023	74.75	75.25	74.21	75.10	74.62	6,970,600
May 17, 2023	76.17	76.28	75.19	75.34	74.86	5,408,600
May 16, 2023	77.50	77.50	75.69	75.84	75.36	6,215,700
May 15, 2023	78.47	78.53	76.82	77.54	77.05	5,430,000
May 12, 2023	76.89	77.99	76.58	77.96	77.46	8,314,000
May 11, 2023	76.59	76.84	75.54	76.10	75.61	6,542,700
May 10, 2023	76.13	77.16	75.94	76.89	76.40	5,696,000
May 09, 2023	76.22	76.22	75.19	75.58	75.10	5,588,100
May 08, 2023	75.53	76.69	75.28	76.06	75.57	6,751,700
May 05, 2023	75.61	76.57	75.19	75.51	75.03	6,215,500
May 04, 2023	75.38	75.67	74.56	75.51	75.03	6,042,300
May 03, 2023	76.26	76.56	75.27	75.39	74.91	6,265,900
May 02, 2023	76.66	77.02	75.51	75.94	75.46	7,674,200
May 01, 2023	76.47	77.38	76.36	76.80	76.31	5,214,700
Apr 28, 2023	75.41	76.70	75.41	76.63	76.14	10,005,800
Apr 27, 2023	74.31	76.52	73.91	75.85	75.37	8,155,600
Apr 26, 2023	76.78	76.95	74.03	74.07	73.60	12,656,700
Apr 25, 2023	77.73	79.10	77.50	77.82	77.32	8,399,800
Apr 24, 2023	78.51	79.25	78.50	79.04	78.54	5,725,800
Apr 21, 2023	79.44	79.78	78.56	78.99	78.49	5,192,600
Apr 20, 2023	78.72	79.10	78.23	78.75	78.25	4,350,400
Apr 19, 2023	78.31	79.17	78.29	78.94	78.44	3,813,300
Apr 18, 2023	78.73	79.07	77.94	78.30	77.80	8,147,500
Apr 17, 2023	78.18	78.55	77.79	78.54	78.04	4,393,300
Apr 14, 2023	78.39	78.47	77.56	78.02	77.52	4,920,900
Apr 13, 2023	78.42	79.11	77.48	78.85	78.35	4,928,600
Apr 12, 2023	78.69	79.44	78.26	78.59	78.09	6,786,400
Apr 11, 2023	78.39	78.61	77.90	78.34	77.84	6,019,600
Apr 10, 2023	78.35	78.50	77.31	78.43	77.93	5,647,500
Apr 06, 2023	78.80	79.00	77.96	78.97	78.47	5,427,700
Apr 05, 2023	77.90	78.95	77.74	78.33	77.83	8,200,400
Apr 04, 2023	76.85	77.69	76.43	77.16	76.67	6,165,600
Apr 03, 2023	77.05	77.05	75.80	76.67	76.18	5,778,700
Mar 31, 2023	76.77	77.12	75.98	77.08	76.59	10,124,400
Mar 30, 2023	76.36	77.02	76.17	76.59	76.10	6,187,000
Mar 29, 2023	75.47	76.31	75.47	76.11	75.62	5,680,500
Mar 28, 2023	75.50	76.25	74.82	75.24	74.76	5,935,500
Mar 27, 2023	75.87	76.06	74.95	75.44	74.96	5,515,900
Mar 24, 2023	73.99	75.75	73.71	75.69	75.21	5,293,900
Mar 23, 2023	73.77	75.72	73.37	73.81	73.34	7,541,200
Mar 22, 2023	75.31	75.98	74.09	74.13	73.66	7,038,000
Mar 21, 2023	76.35	76.35	74.27	75.36	74.88	6,222,300
Mar 20, 2023	75.60	77.00	75.31	75.97	75.49	7,140,100
Mar 17, 2023	76.29	76.29	74.74	75.67	75.19	14,137,400
Mar 16, 2023	75.66	76.51	74.83	76.23	75.74	8,895,800
Mar 15, 2023	74.45	75.85	73.93	75.52	75.04	12,030,300
Mar 14, 2023	73.99	74.85	73.43	74.55	74.07	8,635,800
Mar 13, 2023	73.06	75.18	73.00	73.29	72.82	8,388,800
Mar 10, 2023	73.99	74.27	72.37	73.01	72.54	10,167,100
Mar 09, 2023	74.50	74.99	73.39	73.76	73.29	7,678,100
Mar 08, 2023	73.38	74.38	73.04	74.25	73.78	5,913,600
Mar 07, 2023	73.94	74.49	73.02	73.75	73.28	7,308,900
Mar 06, 2023	73.54	74.60	73.41	74.40	73.93	6,888,900
Mar 03, 2023	72.89	73.87	72.18	73.83	73.36	10,724,800
Mar 02, 2023	70.36	72.22	70.12	72.21	71.75	16,066,500
Mar 01, 2023	70.86	71.04	69.64	69.87	69.42	11,809,200
Feb 28, 2023	71.70	71.85	70.80	71.03	70.58	11,276,700
Feb 27, 2023	72.97	73.67	71.68	71.86	71.40	7,029,700
Feb 27, 2023	0.468 Dividend
Feb 24, 2023	72.12	73.33	71.80	72.92	71.99	9,127,800
Feb 23, 2023	74.37	74.37	72.65	72.87	71.94	9,049,900
Feb 22, 2023	73.98	74.74	73.44	73.68	72.74	9,351,200
Feb 21, 2023	75.44	75.53	73.61	73.66	72.72	11,915,600
Feb 17, 2023	75.70	76.48	75.38	76.07	75.10	9,436,100
Feb 16, 2023	75.80	76.52	75.66	75.69	74.72	7,795,600
Feb 15, 2023	75.65	77.09	75.65	76.94	75.96	9,344,300
Feb 14, 2023	75.29	76.33	74.80	76.03	75.06	7,089,400
Feb 13, 2023	75.34	76.01	75.16	75.62	74.66	8,114,200
Feb 10, 2023	73.42	75.25	73.42	74.74	73.79	9,883,000
Feb 09, 2023	75.20	75.94	73.12	73.27	72.34	13,163,500
Feb 08, 2023	75.98	76.15	74.86	75.03	74.07	9,082,200
Feb 07, 2023	75.37	76.58	74.75	76.08	75.11	10,855,800
Feb 06, 2023	74.60	75.57	74.45	75.51	74.55	9,343,400
Feb 03, 2023	75.25	75.44	73.67	74.67	73.72	11,671,500
Feb 02, 2023	73.57	76.84	73.21	75.60	74.64	18,604,100
Feb 01, 2023	74.62	75.04	73.34	74.24	73.29	15,188,700
Jan 31, 2023	74.54	74.83	73.35	74.63	73.68	19,020,400
Jan 30, 2023	75.36	76.35	74.89	75.05	74.09	10,669,600
Jan 27, 2023	76.07	76.40	75.51	75.58	74.62	13,243,200
Jan 26, 2023	75.10	77.45	74.80	76.40	75.43	18,508,700
Jan 25, 2023	80.53	80.99	75.90	76.59	75.61	28,527,400
Jan 24, 2023	82.79	84.20	80.28	83.90	82.83	6,652,300
Jan 23, 2023	81.38	83.22	80.90	82.67	81.62	6,864,300
Jan 20, 2023	82.51	82.54	80.50	81.82	80.78	9,429,200
Jan 19, 2023	84.06	84.34	82.29	82.59	81.54	7,099,700
Jan 18, 2023	85.93	86.04	83.73	83.80	82.73	6,107,700
Jan 17, 2023	85.19	86.47	85.18	85.74	84.65	8,410,200
Jan 13, 2023	84.44	84.97	83.75	84.68	83.60	4,943,200
Jan 12, 2023	85.10	85.67	84.39	85.07	83.99	4,648,600
Jan 11, 2023	84.47	85.36	84.22	85.00	83.92	6,153,500
Jan 10, 2023	84.07	84.60	83.37	84.54	83.46	4,921,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...