Nextera Energy Inc (NEE) Historical Stock Data
68.62 ↑1.65 (2.46%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NEE is up 0.24% a day on average. There have been 19 days where Nextera Energy Inc closed green and 11 days where NEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 64.12 | 63.08 | ↓$1.04 (-1.62%) | 62.95 | 64.31 | 9.04M |
| 2024-04-11 | 64.63 | 63.94 | ↓$0.69 (-1.07%) | 63.32 | 64.79 | 12.15M |
| 2024-04-10 | 63.50 | 64.01 | ↑$0.51 (0.80%) | 63.00 | 64.24 | 10.78M |
| 2024-04-09 | 65.15 | 65.38 | ↑$0.23 (0.35%) | 64.79 | 65.86 | 9.19M |
| 2024-04-08 | 64.15 | 64.86 | ↑$0.71 (1.11%) | 63.93 | 64.92 | 8.05M |
| 2024-04-05 | 63.05 | 64.18 | ↑$1.13 (1.79%) | 62.90 | 64.36 | 10.28M |
| 2024-04-04 | 63.35 | 63.73 | ↑$0.38 (0.60%) | 62.97 | 63.98 | 10.69M |
| 2024-04-03 | 62.69 | 62.55 | ↓$0.14 (-0.22%) | 61.86 | 62.99 | 10.55M |
| 2024-04-02 | 63.27 | 62.88 | ↓$0.39 (-0.62%) | 62.36 | 63.34 | 9.91M |
| 2024-04-01 | 63.91 | 63.38 | ↓$0.53 (-0.83%) | 62.76 | 64.05 | 13.13M |
| 2024-03-28 | 63.67 | 63.91 | ↑$0.24 (0.38%) | 63.39 | 64.26 | 12.83M |
| 2024-03-27 | 62.16 | 63.79 | ↑$1.63 (2.62%) | 62.02 | 63.86 | 13.41M |
| 2024-03-26 | 62.62 | 61.43 | ↓$1.19 (-1.90%) | 61.30 | 62.91 | 13.83M |
| 2024-03-25 | 62.00 | 62.61 | ↑$0.61 (0.98%) | 61.41 | 62.64 | 11.42M |
| 2024-03-22 | 62.22 | 61.78 | ↓$0.44 (-0.71%) | 61.72 | 62.49 | 10.05M |
| 2024-03-21 | 62.20 | 61.36 | ↓$0.84 (-1.35%) | 61.29 | 63.39 | 18.09M |
| 2024-03-20 | 61.45 | 62.20 | ↑$0.75 (1.22%) | 61.36 | 62.41 | 14.56M |
| 2024-03-19 | 60.39 | 61.27 | ↑$0.89 (1.47%) | 60.26 | 61.39 | 11.43M |
Create an account or log in to view more rows.
$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
$NEE it's just a matter of time and patience...