Nextera Energy Inc (NEE) Historical Stock Data
76.88 ↓0.20 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEE is up 0.19% a day on average. There have been 17 days where Nextera Energy Inc closed green and 13 days where NEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 77.19 | 76.88 | ↓$0.31 (-0.40%) | 76.36 | 77.50 | 7.07M |
| 2024-11-19 | 76.31 | 77.08 | ↑$0.77 (1.01%) | 75.72 | 77.32 | 7.94M |
| 2024-11-18 | 76.30 | 76.39 | ↑$0.09 (0.12%) | 75.31 | 76.67 | 9.04M |
| 2024-11-15 | 75.45 | 76.35 | ↑$0.90 (1.19%) | 75.29 | 76.69 | 12.93M |
| 2024-11-14 | 73.88 | 75.28 | ↑$1.40 (1.89%) | 73.65 | 76.18 | 13.78M |
| 2024-11-13 | 74.63 | 74.24 | ↓$0.39 (-0.52%) | 73.92 | 75.04 | 12.45M |
| 2024-11-12 | 75.61 | 74.26 | ↓$1.35 (-1.79%) | 73.62 | 75.80 | 12.57M |
| 2024-11-11 | 76.98 | 75.91 | ↓$1.07 (-1.39%) | 75.74 | 77.15 | 10.28M |
| 2024-11-08 | 74.98 | 76.97 | ↑$1.99 (2.65%) | 74.68 | 77.19 | 14.66M |
| 2024-11-07 | 73.61 | 74.62 | ↑$1.01 (1.37%) | 73.57 | 75.09 | 16.31M |
| 2024-11-06 | 74.30 | 74.52 | ↑$0.22 (0.30%) | 72.69 | 74.98 | 28.64M |
| 2024-11-05 | 77.77 | 78.65 | ↑$0.88 (1.13%) | 76.97 | 78.79 | 9.05M |
| 2024-11-04 | 77.35 | 78.37 | ↑$1.02 (1.32%) | 77.10 | 78.82 | 11.76M |
| 2024-11-01 | 79.39 | 77.35 | ↓$2.04 (-2.57%) | 76.97 | 79.46 | 14.61M |
| 2024-10-31 | 78.39 | 79.25 | ↑$0.86 (1.10%) | 78.14 | 79.85 | 13.01M |
| 2024-10-30 | 79.75 | 79.09 | ↓$0.66 (-0.83%) | 78.89 | 79.89 | 11.65M |
| 2024-10-29 | 79.95 | 79.56 | ↓$0.39 (-0.49%) | 79.47 | 80.70 | 19.23M |
| 2024-10-28 | 82.04 | 82.87 | ↑$0.83 (1.01%) | 81.61 | 83.84 | 8.68M |
| 2024-10-25 | 82.90 | 81.43 | ↓$1.47 (-1.77%) | 81.29 | 83.13 | 6.58M |
| 2024-10-24 | 84.00 | 82.81 | ↓$1.19 (-1.42%) | 82.50 | 84.55 | 9.71M |
| 2024-10-23 | 84.59 | 84.96 | ↑$0.37 (0.44%) | 83.00 | 86.00 | 10.82M |
| 2024-10-22 | 83.20 | 83.70 | ↑$0.50 (0.60%) | 83.14 | 84.23 | 8.36M |
| 2024-10-21 | 84.76 | 84.03 | ↓$0.73 (-0.86%) | 83.66 | 84.96 | 7.05M |
| 2024-10-18 | 83.92 | 84.38 | ↑$0.46 (0.55%) | 83.55 | 84.41 | 8.60M |
| 2024-10-17 | 84.30 | 83.78 | ↓$0.52 (-0.62%) | 83.70 | 84.63 | 6.15M |
| 2024-10-16 | 83.08 | 84.39 | ↑$1.31 (1.58%) | 82.73 | 84.64 | 8.06M |
| 2024-10-15 | 83.00 | 82.79 | ↓$0.21 (-0.25%) | 82.67 | 84.05 | 15.83M |
| 2024-10-14 | 81.90 | 82.91 | ↑$1.01 (1.23%) | 81.61 | 83.19 | 5.81M |
| 2024-10-11 | 80.98 | 81.86 | ↑$0.88 (1.09%) | 80.39 | 81.88 | 7.06M |
| 2024-10-10 | 81.00 | 80.94 | ↓$0.06 (-0.07%) | 80.82 | 82.56 | 7.93M |
Create an account or log in to view more rows.
$NEE why is there no volume? Is that suspicious?
$NEE I’ll be buying more if this dips!
$NEE warming up
$NEE added
$NEE what happen
$NEE Felling good about next week!!
$NEE bear trap
$NEE peak frustration
$NEE R-E-L-A-X Green is coming
$NEE Short again!! 😀 😀