NYSE - Delayed Quote USD

NextEra Energy, Inc. (NEE-PR)

40.76 +0.30 (+0.74%)
At close: April 25 at 3:58 PM EDT
40.71 -0.05 (-0.13%)
After hours: April 25 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 40.18 40.79 40.01 40.76 40.76 271,095
Apr 24, 2024 40.25 40.82 39.87 40.46 40.46 158,564
Apr 23, 2024 39.74 40.85 39.50 40.25 40.25 215,933
Apr 22, 2024 39.42 40.04 39.40 39.69 39.69 95,209
Apr 19, 2024 39.25 39.76 39.21 39.52 39.52 392,597
Apr 18, 2024 39.30 39.50 39.00 39.30 39.30 47,119
Apr 17, 2024 38.50 39.27 38.47 39.26 39.26 283,724
Apr 16, 2024 38.38 38.53 37.98 38.20 38.20 56,542
Apr 15, 2024 39.31 39.57 38.50 38.51 38.51 80,062
Apr 12, 2024 39.30 39.57 38.96 39.06 39.06 1,518,189
Apr 11, 2024 39.35 39.60 38.95 39.40 39.40 1,209,839
Apr 10, 2024 39.20 39.59 39.00 39.59 39.59 79,348
Apr 9, 2024 39.94 40.27 39.75 39.99 39.99 428,718
Apr 8, 2024 39.57 39.90 39.57 39.85 39.85 114,417
Apr 5, 2024 39.25 39.67 39.00 39.65 39.65 49,950
Apr 4, 2024 38.93 39.50 38.93 39.39 39.39 59,882
Apr 3, 2024 38.70 38.95 38.46 38.82 38.82 37,525
Apr 2, 2024 39.00 39.03 38.70 38.71 38.71 124,128
Apr 1, 2024 39.35 39.40 38.90 39.18 39.18 101,712
Mar 28, 2024 39.30 39.65 38.93 38.93 38.93 460,914
Mar 27, 2024 38.38 39.50 38.38 39.50 39.50 263,947
Mar 26, 2024 38.80 39.00 38.19 38.32 38.32 55,676
Mar 25, 2024 38.58 38.84 38.42 38.84 38.84 51,622
Mar 22, 2024 38.70 38.77 38.43 38.50 38.50 42,531
Mar 21, 2024 38.80 39.20 38.22 38.30 38.30 395,884
Mar 20, 2024 38.24 38.70 38.24 38.69 38.69 276,881
Mar 19, 2024 37.81 38.19 37.60 37.93 37.93 116,217
Mar 18, 2024 36.96 38.00 36.96 37.51 37.51 203,189
Mar 15, 2024 37.09 37.54 36.80 36.80 36.80 131,170
Mar 14, 2024 37.39 37.55 37.04 37.25 37.25 61,574
Mar 13, 2024 36.51 37.70 36.51 37.33 37.33 172,562
Mar 12, 2024 36.30 36.47 35.72 36.08 36.08 235,183
Mar 11, 2024 36.30 36.53 36.00 36.25 36.25 52,995
Mar 8, 2024 35.54 36.57 35.54 36.35 36.35 138,147
Mar 7, 2024 35.23 35.67 35.20 35.54 35.54 139,907
Mar 6, 2024 35.30 35.89 35.09 35.20 35.20 101,412
Mar 5, 2024 34.61 35.72 34.61 35.17 35.17 74,180
Mar 4, 2024 34.98 34.98 34.40 34.73 34.73 72,693
Mar 1, 2024 35.39 35.39 34.54 35.00 35.00 120,300
Feb 29, 2024 35.20 35.35 34.93 35.04 35.04 372,538
Feb 28, 2024 0.87 Dividend
Feb 28, 2024 35.08 35.48 34.80 35.21 35.21 124,985
Feb 27, 2024 35.72 36.20 35.60 36.02 35.15 512,090
Feb 26, 2024 36.50 36.51 35.60 35.79 34.93 402,190
Feb 23, 2024 36.38 36.72 36.20 36.41 35.53 102,728
Feb 22, 2024 36.75 36.75 36.10 36.23 35.36 635,892
Feb 21, 2024 36.30 36.62 36.23 36.56 35.68 354,399
Feb 20, 2024 36.50 36.60 36.00 36.23 35.36 134,383
Feb 16, 2024 36.50 36.67 36.18 36.43 35.55 266,943
Feb 15, 2024 36.50 36.85 36.20 36.58 35.70 490,659
Feb 14, 2024 35.41 35.98 35.41 35.98 35.12 555,746
Feb 13, 2024 36.39 36.39 35.15 35.42 34.57 123,689
Feb 12, 2024 36.40 36.66 36.28 36.58 35.70 95,056
Feb 9, 2024 36.40 36.40 35.70 36.40 35.53 263,579
Feb 8, 2024 36.02 36.10 35.66 36.02 35.15 36,601
Feb 7, 2024 36.38 36.38 35.70 36.17 35.30 60,370
Feb 6, 2024 36.47 36.47 35.75 36.23 35.36 178,720
Feb 5, 2024 37.32 37.32 35.82 36.14 35.27 183,264
Feb 2, 2024 37.50 37.50 36.95 37.31 36.41 165,445
Feb 1, 2024 37.11 38.12 36.89 37.98 37.07 57,836
Jan 31, 2024 37.34 37.81 37.10 37.21 36.32 392,682
Jan 30, 2024 37.11 37.96 37.11 37.96 37.05 56,174
Jan 29, 2024 37.00 37.71 37.00 37.58 36.68 361,305
Jan 26, 2024 37.50 37.50 36.90 37.10 36.21 78,733
Jan 25, 2024 36.81 37.41 36.45 37.20 36.31 275,150
Jan 24, 2024 36.98 36.98 36.22 36.37 35.50 341,571
Jan 23, 2024 36.36 36.72 36.30 36.61 35.73 188,135
Jan 22, 2024 36.37 36.70 36.13 36.46 35.58 119,550
Jan 19, 2024 36.46 36.53 36.23 36.40 35.53 91,349
Jan 18, 2024 36.89 36.89 36.41 36.54 35.66 235,988
Jan 17, 2024 37.69 37.77 36.71 36.71 35.83 66,677
Jan 16, 2024 38.32 38.44 37.74 37.74 36.83 64,512
Jan 12, 2024 38.78 38.78 38.12 38.12 37.20 45,650
Jan 11, 2024 39.00 39.00 38.03 38.03 37.12 187,273
Jan 10, 2024 38.85 39.14 38.77 38.92 37.98 259,538
Jan 9, 2024 39.15 39.15 38.67 38.67 37.74 44,053
Jan 8, 2024 39.52 39.52 38.61 39.20 38.26 93,293
Jan 5, 2024 38.56 39.03 38.49 38.77 37.84 46,828
Jan 4, 2024 39.00 39.15 38.29 38.29 37.37 182,928
Jan 3, 2024 38.25 38.83 38.00 38.83 37.90 204,454
Jan 2, 2024 38.13 38.79 38.10 38.45 37.53 2,490,809
Dec 29, 2023 38.58 38.58 38.01 38.12 37.20 102,569
Dec 28, 2023 38.45 38.69 38.21 38.37 37.45 70,928
Dec 27, 2023 38.00 38.32 38.00 38.29 37.37 337,541
Dec 26, 2023 38.00 38.21 37.78 37.96 37.05 83,665
Dec 22, 2023 38.21 38.36 37.87 37.92 37.01 46,707
Dec 21, 2023 38.37 38.37 37.44 38.08 37.16 83,735
Dec 20, 2023 39.84 39.84 37.83 37.86 36.95 72,383
Dec 19, 2023 38.72 38.72 38.24 38.68 37.75 162,153
Dec 18, 2023 38.59 38.69 38.25 38.69 37.76 280,058
Dec 15, 2023 39.00 39.08 37.25 37.25 36.35 60,353
Dec 14, 2023 39.53 39.97 38.96 39.00 38.06 199,635
Dec 13, 2023 37.78 39.35 37.54 39.35 38.40 132,097
Dec 12, 2023 37.16 37.58 36.93 37.58 36.68 341,059
Dec 11, 2023 37.40 37.80 37.31 37.45 36.55 85,347
Dec 8, 2023 37.60 37.77 37.39 37.41 36.51 41,541
Dec 7, 2023 37.67 38.06 37.47 37.60 36.70 1,245,036
Dec 6, 2023 36.98 37.86 36.98 37.83 36.93 226,609
Dec 5, 2023 37.16 37.16 36.74 36.81 35.93 85,103
Dec 4, 2023 37.02 37.50 37.00 37.01 36.12 182,614
Dec 1, 2023 36.83 37.73 36.83 37.27 36.37 41,163
Nov 30, 2023 37.11 37.53 36.66 37.04 36.15 1,312,226
Nov 29, 2023 37.50 37.60 36.83 37.11 36.22 2,470,629
Nov 28, 2023 37.51 38.14 37.51 38.14 37.22 336,476
Nov 27, 2023 37.64 37.72 37.33 37.72 36.81 427,320
Nov 24, 2023 37.62 37.64 37.26 37.64 36.74 32,447
Nov 22, 2023 37.65 37.91 37.37 37.87 36.96 37,505
Nov 21, 2023 37.60 37.81 36.99 37.61 36.71 39,842
Nov 20, 2023 37.34 37.51 36.81 37.32 36.43 107,611
Nov 17, 2023 37.40 37.40 36.89 37.40 36.50 29,710
Nov 16, 2023 37.43 37.44 36.93 37.27 36.37 49,216
Nov 15, 2023 37.30 37.83 37.16 37.16 36.27 281,608
Nov 14, 2023 36.21 37.69 36.21 37.69 36.78 270,077
Nov 13, 2023 36.45 36.45 35.69 35.94 35.08 100,609
Nov 10, 2023 36.41 36.45 35.98 36.45 35.57 22,829
Nov 9, 2023 37.23 37.26 36.03 36.06 35.19 146,548
Nov 8, 2023 37.81 37.81 37.06 37.31 36.41 38,937
Nov 7, 2023 38.25 38.40 37.89 38.11 37.19 73,658
Nov 6, 2023 38.02 38.46 38.01 38.07 37.15 429,741
Nov 3, 2023 39.28 39.40 38.37 38.37 37.45 89,845
Nov 2, 2023 38.00 39.21 38.00 38.83 37.90 460,025
Nov 1, 2023 37.79 37.98 37.32 37.85 36.94 195,076
Oct 31, 2023 37.50 37.94 37.49 37.54 36.64 77,440
Oct 30, 2023 36.59 37.52 36.50 37.52 36.62 38,936
Oct 27, 2023 37.68 37.68 36.59 36.74 35.86 20,337
Oct 26, 2023 36.65 37.65 36.65 37.25 36.35 121,665
Oct 25, 2023 36.00 37.00 36.00 36.63 35.75 1,041,602
Oct 24, 2023 35.53 36.39 35.33 36.00 35.13 552,801
Oct 23, 2023 34.54 34.72 34.15 34.49 33.66 29,613
Oct 20, 2023 34.83 34.85 34.46 34.64 33.81 43,560
Oct 19, 2023 35.75 35.85 34.80 34.98 34.14 49,808
Oct 18, 2023 36.10 36.10 35.20 35.35 34.50 29,649
Oct 17, 2023 36.25 36.25 35.50 35.72 34.87 647,753
Oct 16, 2023 35.90 36.35 35.65 36.25 35.38 2,816,614
Oct 13, 2023 35.42 36.44 35.42 35.80 34.94 1,241,288
Oct 12, 2023 35.52 36.00 34.87 34.87 34.03 161,405
Oct 11, 2023 34.63 35.57 34.60 35.55 34.70 281,368
Oct 10, 2023 33.08 34.50 33.08 34.50 33.67 159,692
Oct 9, 2023 33.75 33.77 32.60 33.23 32.43 3,056,384
Oct 6, 2023 33.24 33.76 32.00 33.62 32.81 653,806
Oct 5, 2023 33.96 33.97 32.82 33.38 32.58 370,458
Oct 4, 2023 35.60 36.58 34.02 34.02 33.20 463,705
Oct 3, 2023 35.30 35.58 34.27 35.58 34.72 829,047
Oct 2, 2023 37.75 37.75 34.12 34.98 34.14 354,266
Sep 29, 2023 37.55 38.63 37.55 37.83 36.92 451,806
Sep 28, 2023 39.34 39.40 37.63 37.89 36.98 446,580
Sep 27, 2023 42.00 42.00 38.76 38.96 38.02 1,755,590
Sep 26, 2023 42.75 42.75 41.71 41.99 40.98 225,041
Sep 25, 2023 42.26 42.72 42.26 42.66 41.63 173,581
Sep 22, 2023 42.02 43.57 42.02 43.39 42.35 60,122
Sep 21, 2023 42.62 43.15 42.38 42.47 41.44 950,873
Sep 20, 2023 42.62 42.95 42.51 42.71 41.68 183,467
Sep 19, 2023 43.00 43.00 42.46 42.55 41.53 309,226
Sep 18, 2023 43.12 43.29 42.71 42.93 41.90 215,970
Sep 15, 2023 43.00 43.50 43.00 43.38 42.34 56,714
Sep 14, 2023 43.24 43.51 42.80 43.40 42.36 234,849
Sep 13, 2023 42.65 43.10 42.65 43.00 41.97 296,029
Sep 12, 2023 42.46 42.75 42.35 42.51 41.49 76,426
Sep 11, 2023 42.59 42.79 42.28 42.49 41.46 184,611
Sep 8, 2023 42.45 42.45 41.72 42.19 41.18 282,441
Sep 7, 2023 41.84 43.39 41.78 43.39 42.35 17,393
Sep 6, 2023 42.21 42.21 41.45 41.82 40.81 325,971
Sep 5, 2023 42.43 42.44 41.80 42.23 41.21 74,338
Sep 1, 2023 42.20 43.24 41.97 42.13 41.12 38,873
Aug 31, 2023 42.58 42.66 42.17 42.30 41.28 387,948
Aug 30, 2023 42.64 42.77 42.25 42.39 41.37 425,614
Aug 29, 2023 43.89 43.89 43.30 43.68 42.63 594,905
Aug 28, 2023 43.90 43.90 43.43 43.54 42.49 121,793
Aug 25, 2023 43.03 44.50 43.03 44.50 43.43 169,739
Aug 24, 2023 43.49 43.54 43.00 43.15 42.11 202,131
Aug 23, 2023 43.98 43.98 43.22 43.23 42.19 268,527
Aug 22, 2023 43.59 43.98 43.01 43.14 42.10 637,722
Aug 21, 2023 43.40 43.40 42.81 43.29 42.25 94,271
Aug 18, 2023 43.11 43.98 43.11 43.52 42.47 42,373
Aug 17, 2023 44.00 44.00 43.07 43.11 42.07 286,021
Aug 16, 2023 43.44 43.51 42.46 43.39 42.35 395,590
Aug 15, 2023 44.30 44.30 43.14 43.22 42.18 94,145
Aug 14, 2023 44.00 44.04 43.75 43.91 42.85 301,589
Aug 11, 2023 43.84 44.00 43.74 43.86 42.81 289,547
Aug 10, 2023 44.44 44.49 43.74 43.81 42.76 21,290
Aug 9, 2023 43.72 44.34 43.72 44.11 43.05 807,638
Aug 8, 2023 43.76 44.20 43.63 43.71 42.66 467,998
Aug 7, 2023 44.38 44.48 43.85 43.85 42.80 40,613
Aug 4, 2023 44.66 44.96 44.15 44.17 43.11 44,500
Aug 3, 2023 45.90 45.90 44.50 44.55 43.48 488,344
Aug 2, 2023 45.33 46.25 45.15 46.25 45.14 25,119
Aug 1, 2023 46.02 46.03 45.41 45.41 44.32 211,439
Jul 31, 2023 46.37 46.37 45.73 45.73 44.63 1,232,215
Jul 28, 2023 46.04 46.12 45.40 45.92 44.82 150,983
Jul 27, 2023 46.30 46.38 45.55 46.04 44.93 1,262,800
Jul 26, 2023 46.61 46.83 45.90 46.00 44.89 168,914
Jul 25, 2023 46.60 46.63 46.25 46.61 45.49 223,140
Jul 24, 2023 47.00 47.00 46.29 46.44 45.32 975,149
Jul 21, 2023 46.00 46.84 45.96 46.84 45.71 455,921
Jul 20, 2023 44.92 45.86 44.89 45.81 44.71 111,322
Jul 19, 2023 45.00 45.22 44.84 44.89 43.81 202,985
Jul 18, 2023 45.99 46.46 44.50 46.46 45.34 563,111
Jul 17, 2023 44.91 47.32 44.91 47.32 46.18 262,945
Jul 14, 2023 45.47 45.47 44.80 45.13 44.05 808,375
Jul 13, 2023 44.82 45.33 44.82 45.33 44.24 330,247
Jul 12, 2023 44.78 45.27 44.45 45.27 44.18 61,210
Jul 11, 2023 44.27 44.46 43.94 44.15 43.09 884,166
Jul 10, 2023 44.78 44.78 44.01 44.25 43.19 440,022
Jul 7, 2023 45.33 45.33 44.49 44.65 43.58 396,345
Jul 6, 2023 45.55 47.19 44.51 47.19 46.06 242,091
Jul 5, 2023 45.19 46.19 45.19 46.19 45.08 59,415
Jul 3, 2023 45.26 45.27 45.12 45.21 44.12 15,582
Jun 30, 2023 44.75 47.48 44.75 45.29 44.20 183,011
Jun 29, 2023 45.00 45.00 44.63 44.65 43.58 64,482
Jun 28, 2023 45.07 45.07 44.80 44.80 43.72 82,677
Jun 27, 2023 45.31 45.42 44.88 45.08 44.00 537,436
Jun 26, 2023 45.38 45.68 45.18 45.19 44.10 426,557
Jun 23, 2023 45.75 46.04 45.36 45.46 44.37 186,900
Jun 22, 2023 46.10 46.18 45.76 45.76 44.66 757,490
Jun 21, 2023 45.67 46.37 45.53 46.04 44.93 490,319
Jun 20, 2023 46.50 46.50 45.90 45.95 44.85 594,895
Jun 16, 2023 45.55 46.60 45.55 46.45 45.33 104,793
Jun 15, 2023 45.79 45.94 45.55 45.87 44.76 258,673
Jun 14, 2023 46.00 46.00 45.53 45.60 44.50 223,145
Jun 13, 2023 46.75 46.75 45.41 46.10 44.99 590,614
Jun 12, 2023 46.45 46.45 45.43 45.82 44.72 309,496
Jun 9, 2023 46.58 46.74 45.97 45.98 44.87 402,360
Jun 8, 2023 45.95 46.51 45.95 46.44 45.32 26,501
Jun 7, 2023 45.90 46.29 45.64 46.12 45.01 15,356
Jun 6, 2023 46.39 46.39 45.80 45.91 44.81 57,927
Jun 5, 2023 46.11 46.18 45.69 45.92 44.82 415,314
Jun 2, 2023 45.41 46.00 45.01 45.83 44.73 14,735
Jun 1, 2023 46.98 46.98 45.29 45.33 44.24 65,789
May 31, 2023 45.17 46.24 44.96 45.84 44.74 281,763
May 30, 2023 46.46 46.46 45.26 45.26 44.17 255,132
May 26, 2023 46.11 46.69 46.11 46.60 45.48 55,484
May 25, 2023 46.62 46.62 45.73 46.19 45.08 516,880
May 24, 2023 46.98 46.98 46.19 46.43 45.31 20,310
May 23, 2023 46.64 46.82 46.41 46.43 45.31 395,000
May 22, 2023 47.08 47.08 46.27 46.57 45.45 37,717
May 19, 2023 48.30 48.30 46.26 46.59 45.47 40,152
May 18, 2023 46.85 46.86 46.52 46.81 45.68 26,301
May 17, 2023 46.99 47.05 46.67 46.86 45.73 36,939
May 16, 2023 47.77 47.77 46.78 46.93 45.80 291,857
May 15, 2023 47.79 47.79 47.40 47.64 46.49 83,365
May 12, 2023 47.29 47.79 47.29 47.79 46.64 9,516
May 11, 2023 47.45 47.45 46.90 47.15 46.02 8,460
May 10, 2023 47.07 47.99 46.85 47.37 46.23 36,991
May 9, 2023 46.95 48.70 46.66 48.70 47.53 41,478
May 8, 2023 46.98 47.26 46.90 46.98 45.85 14,660
May 5, 2023 46.96 47.14 46.58 46.74 45.62 11,347
May 4, 2023 46.70 46.85 46.33 46.65 45.53 20,567
May 3, 2023 47.50 47.50 46.51 46.51 45.39 24,283
May 2, 2023 47.74 47.74 46.62 47.03 45.90 39,012
May 1, 2023 47.82 47.82 47.20 47.33 46.19 12,205
Apr 28, 2023 46.82 47.38 46.82 47.34 46.20 236,639
Apr 27, 2023 46.66 47.00 46.64 46.79 45.67 269,657
Apr 26, 2023 48.25 48.25 46.35 46.37 45.26 298,394

Related Tickers

DUK-PA Duke Energy Corporation
24.82
-0.52%
 
KEP Korea Electric Power Corporation
7.67
+0.92%
 
CMS-PC CMS Energy Corporation
18.98
-1.11%
 
OGE OGE Energy Corp.
34.48
+0.47%
 
VIASP Via Renewables, Inc.
19.67
-0.20%
 
EVRG Evergy, Inc.
52.42
-0.11%
 
CMS CMS Energy Corporation
60.48
+0.33%
 
NGG National Grid plc
66.76
-0.09%
 
CMS-PB Consumers Energy Company
79.50
-0.30%
 
ETI-P Entergy Texas, Inc.
23.54
+0.13%