Nextera Energy Inc (NEE) Historical Stock Data
76.61 ↑1.29 (1.71%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NEE is up 0.48% a day on average. There have been 20 days where Nextera Energy Inc closed green and 10 days where NEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 75.42 | 76.61 | ↑$1.19 (1.58%) | 75.26 | 77.10 | 7.60M |
| 2024-05-23 | 75.96 | 75.32 | ↓$0.64 (-0.84%) | 74.62 | 75.96 | 9.10M |
| 2024-05-22 | 76.41 | 76.32 | ↓$0.09 (-0.12%) | 76.16 | 77.18 | 8.77M |
| 2024-05-21 | 75.87 | 76.95 | ↑$1.08 (1.42%) | 75.45 | 76.96 | 6.42M |
| 2024-05-20 | 75.99 | 75.87 | ↓$0.12 (-0.16%) | 75.57 | 76.19 | 7.18M |
| 2024-05-17 | 76.35 | 76.09 | ↓$0.26 (-0.34%) | 75.54 | 76.55 | 9.49M |
| 2024-05-16 | 77.06 | 76.41 | ↓$0.65 (-0.84%) | 76.06 | 77.41 | 10.41M |
| 2024-05-15 | 75.97 | 77.05 | ↑$1.08 (1.42%) | 75.97 | 77.19 | 12.47M |
| 2024-05-14 | 74.94 | 75.42 | ↑$0.48 (0.64%) | 74.66 | 75.61 | 8.18M |
| 2024-05-13 | 74.14 | 74.58 | ↑$0.44 (0.59%) | 73.59 | 74.67 | 7.68M |
| 2024-05-10 | 74.87 | 73.79 | ↓$1.08 (-1.44%) | 73.65 | 75.21 | 12.05M |
| 2024-05-09 | 73.00 | 74.58 | ↑$1.58 (2.16%) | 72.58 | 74.73 | 16.63M |
| 2024-05-08 | 71.70 | 72.85 | ↑$1.15 (1.60%) | 71.48 | 72.89 | 9.91M |
| 2024-05-07 | 71.69 | 71.95 | ↑$0.26 (0.36%) | 71.31 | 72.04 | 13.62M |
| 2024-05-06 | 70.36 | 71.25 | ↑$0.89 (1.26%) | 70.26 | 71.30 | 14.04M |
| 2024-05-03 | 69.89 | 70.14 | ↑$0.25 (0.36%) | 69.31 | 70.28 | 12.69M |
| 2024-05-02 | 68.88 | 68.85 | ↓$0.03 (-0.04%) | 67.67 | 69.02 | 10.82M |
| 2024-05-01 | 66.87 | 68.61 | ↑$1.74 (2.60%) | 66.74 | 68.86 | 13.99M |
| 2024-04-30 | 66.90 | 66.97 | ↑$0.07 (0.10%) | 66.27 | 67.49 | 10.04M |
| 2024-04-29 | 67.02 | 67.42 | ↑$0.41 (0.60%) | 66.96 | 67.91 | 9.91M |
| 2024-04-26 | 67.22 | 65.99 | ↓$1.23 (-1.83%) | 65.75 | 67.30 | 9.98M |
| 2024-04-25 | 66.00 | 66.90 | ↑$0.90 (1.36%) | 65.51 | 67.12 | 11.42M |
| 2024-04-24 | 65.91 | 66.56 | ↑$0.65 (0.99%) | 65.22 | 67.10 | 12.15M |
| 2024-04-23 | 65.24 | 66.20 | ↑$0.96 (1.47%) | 65.10 | 67.17 | 14.35M |
| 2024-04-22 | 64.59 | 65.31 | ↑$0.72 (1.11%) | 63.92 | 65.49 | 14.75M |
| 2024-04-19 | 64.22 | 64.30 | ↑$0.08 (0.12%) | 63.65 | 64.90 | 13.42M |
| 2024-04-18 | 63.85 | 64.01 | ↑$0.16 (0.25%) | 63.13 | 64.39 | 10.13M |
| 2024-04-17 | 62.24 | 63.79 | ↑$1.55 (2.49%) | 61.92 | 63.92 | 15.65M |
| 2024-04-16 | 62.49 | 61.70 | ↓$0.79 (-1.26%) | 61.31 | 62.58 | 11.59M |
| 2024-04-15 | 63.53 | 62.75 | ↓$0.78 (-1.23%) | 62.30 | 64.33 | 11.15M |
Create an account or log in to view more rows.
$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!! 😀 😀
$NEE yeeeeeee haw
$NEE go time
$NEE Free money indeed??
$NEE Move up
let's buy