STOCKS RISE; S&P 500 EYES END TO LOSING STREAK

Inflation eases just slightly in April as PCE rises 6.3% year-over-year

NextEra Energy, Inc. (NEE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

71.22

+0.76

(+1.08%)

As of 04:00PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	75.05	75.75	74.77	75.04	75.04	9,430,500
May 25, 2022	75.12	75.15	73.59	74.79	74.79	11,192,100
May 24, 2022	72.61	74.92	72.17	74.67	74.67	11,133,500
May 23, 2022	71.81	72.59	71.46	72.55	72.55	10,378,700
May 20, 2022	70.90	71.56	69.98	71.22	71.22	9,746,600
May 19, 2022	71.09	71.09	69.53	70.46	70.46	9,593,500
May 18, 2022	71.79	72.25	70.71	71.00	71.00	10,316,800
May 17, 2022	70.90	72.03	70.13	72.02	72.02	8,889,300
May 16, 2022	69.64	70.72	69.40	70.12	70.12	7,339,500
May 13, 2022	69.43	70.19	68.53	69.80	69.80	8,010,600
May 12, 2022	69.59	70.49	67.22	68.51	68.51	15,364,900
May 11, 2022	69.65	71.35	69.54	70.20	70.20	11,129,000
May 10, 2022	71.00	71.74	68.72	69.99	69.99	14,731,900
May 09, 2022	71.80	72.08	70.26	70.71	70.71	10,442,700
May 06, 2022	71.26	72.86	71.09	72.47	72.47	9,364,500
May 05, 2022	72.70	72.97	71.20	71.84	71.84	10,382,300
May 04, 2022	72.00	73.33	70.73	73.06	73.06	10,859,600
May 03, 2022	70.00	71.53	69.57	70.76	70.76	10,419,900
May 02, 2022	71.10	71.51	68.52	69.87	69.87	14,338,100
Apr 29, 2022	72.88	73.45	70.88	71.02	71.02	14,911,400
Apr 28, 2022	73.50	73.91	72.77	73.49	73.49	11,325,600
Apr 27, 2022	73.83	75.14	73.19	73.27	73.27	10,989,600
Apr 26, 2022	74.05	74.97	73.49	73.57	73.57	10,971,600
Apr 25, 2022	74.00	74.51	71.59	74.04	74.04	15,697,900
Apr 22, 2022	76.17	76.37	73.88	73.95	73.95	15,284,800
Apr 21, 2022	80.32	81.00	75.98	76.18	76.18	17,712,800
Apr 20, 2022	83.03	83.03	81.32	81.51	81.51	8,457,000
Apr 19, 2022	81.76	82.10	81.11	81.83	81.83	8,104,800
Apr 18, 2022	83.00	83.61	81.06	81.71	81.71	6,279,100
Apr 14, 2022	83.55	83.89	82.78	82.81	82.81	7,164,100
Apr 13, 2022	84.37	84.48	83.08	83.55	83.55	7,858,500
Apr 12, 2022	84.45	84.84	83.38	83.89	83.89	8,714,800
Apr 11, 2022	86.15	86.22	84.35	84.58	84.58	6,745,200
Apr 08, 2022	87.16	87.52	85.96	86.09	86.09	5,731,600
Apr 07, 2022	86.30	87.29	85.70	87.08	87.08	7,817,400
Apr 06, 2022	86.17	86.52	85.43	86.49	86.49	7,621,900
Apr 05, 2022	85.86	87.45	85.72	86.33	86.33	7,203,200
Apr 04, 2022	85.64	85.91	84.64	85.62	85.62	6,465,700
Apr 01, 2022	84.49	85.80	84.13	85.71	85.71	6,453,800
Mar 31, 2022	85.06	86.28	84.71	84.71	84.71	10,082,800
Mar 30, 2022	85.13	85.78	84.63	85.50	85.50	6,829,300
Mar 29, 2022	85.00	85.04	83.65	84.62	84.62	8,954,300
Mar 28, 2022	84.05	84.72	83.68	84.43	84.43	6,177,700
Mar 25, 2022	84.09	84.24	83.21	83.94	83.94	5,481,000
Mar 24, 2022	82.91	83.79	82.76	83.70	83.70	5,498,000
Mar 23, 2022	82.48	83.10	82.01	82.57	82.57	6,125,800
Mar 22, 2022	81.87	82.96	81.42	82.85	82.85	8,516,800
Mar 21, 2022	82.00	82.76	81.49	81.80	81.80	7,181,700
Mar 18, 2022	82.92	83.49	82.24	82.37	82.37	13,470,800
Mar 17, 2022	82.56	83.24	82.42	82.69	82.69	6,341,900
Mar 16, 2022	81.85	82.74	80.84	82.51	82.51	8,261,200
Mar 15, 2022	80.20	82.26	80.10	81.98	81.98	9,567,000
Mar 14, 2022	79.68	80.64	78.70	79.28	79.28	7,133,800
Mar 11, 2022	80.30	81.09	79.24	79.30	79.30	7,230,600
Mar 10, 2022	79.56	80.46	78.44	80.16	80.16	9,554,300
Mar 09, 2022	82.38	82.48	80.11	80.32	80.32	12,710,000
Mar 08, 2022	84.31	85.40	81.74	81.95	81.95	14,717,600
Mar 07, 2022	80.96	84.39	80.72	84.18	84.18	19,948,900
Mar 04, 2022	78.93	80.45	78.48	80.21	80.21	8,996,400
Mar 03, 2022	77.85	79.36	77.66	78.79	78.79	10,075,500
Mar 02, 2022	77.29	77.81	76.49	77.55	77.55	6,988,700
Mar 01, 2022	78.07	78.83	76.54	77.44	77.44	13,930,300
Feb 28, 2022	77.09	78.87	76.80	78.27	78.27	16,345,600
Feb 28, 2022	0.425 Dividend
Feb 25, 2022	76.12	77.24	75.22	77.16	76.74	12,609,500
Feb 24, 2022	71.00	75.78	70.74	75.44	75.02	15,750,400
Feb 23, 2022	74.22	74.42	72.22	72.32	71.92	7,837,100
Feb 22, 2022	73.93	74.46	73.27	73.78	73.37	8,233,400
Feb 18, 2022	74.96	75.81	73.82	74.15	73.74	9,558,600
Feb 17, 2022	74.72	75.84	74.49	75.38	74.96	10,093,100
Feb 16, 2022	75.13	75.64	74.48	75.23	74.82	7,505,100
Feb 15, 2022	75.73	76.47	74.74	75.09	74.68	9,102,000
Feb 14, 2022	74.95	75.31	73.88	74.92	74.51	8,329,200
Feb 11, 2022	75.90	76.70	74.67	74.96	74.55	8,999,100
Feb 10, 2022	74.91	76.85	74.70	75.45	75.03	9,673,300
Feb 09, 2022	76.61	77.27	76.32	76.66	76.24	7,390,900
Feb 08, 2022	75.75	76.75	75.22	75.46	75.04	6,758,500
Feb 07, 2022	76.00	76.12	75.30	75.68	75.26	8,184,500
Feb 04, 2022	75.10	76.84	74.54	76.01	75.59	12,132,000
Feb 03, 2022	76.56	77.29	75.43	75.77	75.35	7,960,700
Feb 02, 2022	77.42	78.01	76.83	77.73	77.30	8,397,700
Feb 01, 2022	78.04	79.47	76.03	77.23	76.80	12,082,900
Jan 31, 2022	72.91	78.30	72.75	78.12	77.69	21,787,800
Jan 28, 2022	72.32	72.95	69.79	72.50	72.10	25,537,100
Jan 27, 2022	73.30	74.39	72.41	72.51	72.11	21,250,600
Jan 26, 2022	76.50	76.53	72.36	72.64	72.24	24,721,700
Jan 25, 2022	78.20	80.19	74.79	75.10	74.69	22,925,000
Jan 24, 2022	81.65	82.05	79.24	81.92	81.47	14,689,800
Jan 21, 2022	83.70	83.93	81.83	82.60	82.15	12,809,100
Jan 20, 2022	83.32	85.28	83.15	83.51	83.05	12,028,900
Jan 19, 2022	81.04	83.35	81.00	82.59	82.14	9,673,900
Jan 18, 2022	82.00	82.17	80.70	81.25	80.80	10,848,100
Jan 14, 2022	84.88	85.15	82.67	83.20	82.74	11,084,300
Jan 13, 2022	85.58	85.81	84.72	84.90	84.43	7,203,100
Jan 12, 2022	84.28	85.81	84.10	85.09	84.62	6,484,000
Jan 11, 2022	83.83	85.01	83.68	84.79	84.32	8,395,900
Jan 10, 2022	85.80	86.36	83.74	84.29	83.83	11,378,700
Jan 07, 2022	85.77	86.87	84.51	86.41	85.93	13,359,300
Jan 06, 2022	89.09	89.36	85.65	85.77	85.30	12,658,600
Jan 05, 2022	90.28	91.50	89.68	89.73	89.24	6,722,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,251.59+346.22(+0.94%)

STOCKS RISE; S&P 500 EYES END TO LOSING STREAK

NextEra Energy, Inc. (NEE)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,251.59
+346.22(+0.94%)