Nextera Energy Inc (NEE) Historical Stock Data
80.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEE is down -0.29% a day on average. There have been 11 days where Nextera Energy Inc closed green and 19 days where NEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 80.14 | 80.45 | ↑$0.31 (0.39%) | 79.69 | 80.47 | 3.01M |
| 2025-12-23 | 80.03 | 79.79 | ↓$0.24 (-0.30%) | 79.76 | 80.70 | 5.11M |
| 2025-12-22 | 79.02 | 80.04 | ↑$1.02 (1.29%) | 78.72 | 80.18 | 7.12M |
| 2025-12-19 | 80.57 | 79.54 | ↓$1.03 (-1.28%) | 79.53 | 81.14 | 27.90M |
| 2025-12-18 | 80.97 | 80.85 | ↓$0.12 (-0.15%) | 80.00 | 81.16 | 4.87M |
| 2025-12-17 | 80.97 | 80.29 | ↓$0.68 (-0.84%) | 79.65 | 81.31 | 10.21M |
| 2025-12-16 | 81.64 | 81.32 | ↓$0.32 (-0.39%) | 80.19 | 81.85 | 4.43M |
| 2025-12-15 | 82.01 | 81.65 | ↓$0.36 (-0.44%) | 80.53 | 82.24 | 5.80M |
| 2025-12-12 | 81.84 | 81.65 | ↓$0.19 (-0.23%) | 81.33 | 82.27 | 7.75M |
| 2025-12-11 | 81.25 | 81.21 | ↓$0.04 (-0.05%) | 81.07 | 82.41 | 5.94M |
| 2025-12-10 | 80.05 | 81.27 | ↑$1.22 (1.52%) | 79.64 | 81.92 | 13.34M |
| 2025-12-09 | 80.80 | 79.64 | ↓$1.16 (-1.44%) | 79.50 | 81.14 | 10.66M |
| 2025-12-08 | 83.14 | 80.55 | ↓$2.59 (-3.12%) | 80.41 | 83.16 | 14.60M |
| 2025-12-05 | 83.51 | 83.13 | ↓$0.38 (-0.46%) | 83.07 | 84.20 | 6.40M |
| 2025-12-04 | 84.52 | 83.39 | ↓$1.13 (-1.34%) | 82.74 | 84.81 | 9.70M |
| 2025-12-03 | 84.66 | 84.95 | ↑$0.29 (0.34%) | 84.50 | 85.97 | 5.33M |
| 2025-12-02 | 84.91 | 84.58 | ↓$0.33 (-0.39%) | 84.25 | 85.28 | 7.09M |
| 2025-12-01 | 85.59 | 84.65 | ↓$0.94 (-1.10%) | 84.39 | 85.67 | 7.98M |
| 2025-11-28 | 85.44 | 86.29 | ↑$0.86 (1.00%) | 85.15 | 86.47 | 4.09M |
| 2025-11-26 | 85.25 | 85.54 | ↑$0.29 (0.34%) | 84.69 | 85.69 | 6.53M |
| 2025-11-25 | 84.69 | 84.83 | ↑$0.14 (0.17%) | 84.18 | 85.34 | 7.92M |
| 2025-11-24 | 83.77 | 84.23 | ↑$0.46 (0.55%) | 83.01 | 84.78 | 13.22M |
| 2025-11-21 | 84.18 | 83.48 | ↓$0.70 (-0.83%) | 81.64 | 84.67 | 13.93M |
| 2025-11-20 | 84.79 | 84.30 | ↓$0.49 (-0.58%) | 84.25 | 86.49 | 9.31M |
| 2025-11-19 | 85.12 | 84.27 | ↓$0.85 (-1.00%) | 83.92 | 85.34 | 7.72M |
| 2025-11-18 | 86.12 | 84.64 | ↓$1.48 (-1.72%) | 84.63 | 86.69 | 8.51M |
| 2025-11-17 | 83.69 | 85.75 | ↑$2.06 (2.46%) | 83.69 | 85.77 | 11.61M |
| 2025-11-14 | 83.51 | 83.88 | ↑$0.37 (0.44%) | 82.53 | 84.48 | 8.35M |
| 2025-11-13 | 85.78 | 83.99 | ↓$1.79 (-2.09%) | 83.93 | 85.93 | 11.86M |
| 2025-11-12 | 85.43 | 85.89 | ↑$0.46 (0.54%) | 85.01 | 86.25 | 5.08M |
Create an account or log in to view more rows.
$NEE Nope
$NEE to the moon!!! lfG
$NEE it's just a matter of time and patience...
$NEE Futes looking great
$NEE let’s go baby!
$NEE must buyyy
$NEE Like if the Hedgies are fucked
$NEE holding and buying these dips is so easy.
$NEE take us to the moon
lets goooooo
$NEE why is there no volume? Is that suspicious?