NEE
NextEra Energy, Inc.
NYQ
$85.68
+2.02
(+2.41%)
Pullback · -1.77σ
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $84.29 | $85.76 | $84.11 | $85.68 | 11.7M |
| 2026-06-01 | $85.89 | $86.20 | $83.57 | $83.66 | 14.2M |
| 2026-05-29 | $87.02 | $87.21 | $85.69 | $87.01 | 25.3M |
| 2026-05-28 | $87.71 | $88.46 | $87.03 | $87.25 | 13.0M |
| 2026-05-27 | $87.53 | $88.09 | $86.93 | $87.65 | 10.9M |
| 2026-05-26 | $89.13 | $89.50 | $87.53 | $87.65 | 11.8M |
| 2026-05-22 | $89.71 | $89.84 | $87.95 | $88.55 | 10.8M |
| 2026-05-21 | $88.97 | $89.85 | $88.46 | $89.69 | 12.5M |
| 2026-05-20 | $90.02 | $90.69 | $88.09 | $88.27 | 15.7M |
| 2026-05-19 | $88.95 | $90.27 | $87.36 | $90.06 | 25.7M |
| 2026-05-18 | $91.12 | $91.60 | $86.63 | $89.04 | 40.0M |
| 2026-05-15 | $94.66 | $95.08 | $92.70 | $93.36 | 11.4M |
| 2026-05-14 | $94.78 | $95.72 | $94.21 | $95.68 | 5.4M |
| 2026-05-13 | $94.10 | $95.40 | $93.32 | $94.85 | 6.8M |
| 2026-05-12 | $94.70 | $95.08 | $93.60 | $94.59 | 6.9M |
| 2026-05-11 | $94.00 | $95.80 | $94.00 | $94.84 | 7.2M |
| 2026-05-08 | $93.88 | $94.37 | $92.58 | $93.10 | 6.2M |
| 2026-05-07 | $94.32 | $94.85 | $92.72 | $93.32 | 9.7M |
| 2026-05-06 | $96.13 | $96.71 | $95.02 | $95.39 | 8.2M |
| 2026-05-05 | $95.93 | $97.06 | $95.30 | $96.28 | 7.2M |
| 2026-05-04 | $96.07 | $96.83 | $94.98 | $95.51 | 6.8M |
| 2026-05-01 | $98.00 | $98.75 | $96.68 | $96.95 | 7.1M |
| 2026-04-30 | $94.59 | $98.03 | $94.44 | $97.88 | 17.6M |
| 2026-04-29 | $96.58 | $97.00 | $93.66 | $94.17 | 9.1M |
| 2026-04-28 | $95.87 | $96.62 | $95.15 | $96.51 | 7.2M |
| 2026-04-27 | $95.86 | $96.90 | $94.77 | $94.83 | 7.8M |
| 2026-04-24 | $97.24 | $97.63 | $95.14 | $95.28 | 9.8M |
| 2026-04-23 | $92.60 | $96.70 | $92.32 | $96.25 | 17.5M |
| 2026-04-22 | $91.36 | $92.18 | $89.90 | $90.00 | 9.5M |
| 2026-04-21 | $92.50 | $92.59 | $90.56 | $90.60 | 8.6M |
| 2026-04-20 | $92.08 | $93.08 | $91.57 | $92.01 | 7.7M |
| 2026-04-17 | $91.06 | $92.02 | $90.46 | $91.98 | 8.1M |
| 2026-04-16 | $90.80 | $91.86 | $90.57 | $91.83 | 7.7M |
| 2026-04-15 | $90.17 | $91.29 | $89.98 | $91.24 | 9.1M |
| 2026-04-14 | $91.69 | $91.87 | $90.58 | $91.31 | 9.4M |
| 2026-04-13 | $93.85 | $94.04 | $91.93 | $92.30 | 6.1M |
| 2026-04-10 | $94.35 | $94.82 | $93.92 | $94.08 | 5.3M |
| 2026-04-09 | $94.00 | $96.21 | $93.97 | $94.48 | 7.3M |
| 2026-04-08 | $93.08 | $94.34 | $92.02 | $94.17 | 6.9M |
| 2026-04-07 | $92.87 | $93.67 | $92.16 | $93.67 | 6.1M |
| 2026-04-06 | $92.93 | $93.66 | $92.53 | $92.73 | 4.8M |
| 2026-04-02 | $93.04 | $94.28 | $92.74 | $93.15 | 10.4M |
| 2026-04-01 | $92.73 | $93.87 | $92.24 | $92.85 | 7.8M |
| 2026-03-31 | $92.26 | $92.99 | $91.36 | $92.88 | 13.9M |
| 2026-03-30 | $92.71 | $92.98 | $91.50 | $92.05 | 9.4M |
| 2026-03-27 | $91.22 | $92.22 | $90.70 | $91.40 | 7.7M |
| 2026-03-26 | $91.70 | $92.00 | $90.57 | $91.16 | 6.5M |
| 2026-03-25 | $92.41 | $92.57 | $91.07 | $91.16 | 8.6M |
| 2026-03-24 | $90.29 | $92.50 | $90.05 | $91.62 | 8.8M |
| 2026-03-23 | $91.04 | $91.41 | $90.15 | $90.23 | 10.3M |
| 2026-03-20 | $92.74 | $94.21 | $89.17 | $89.50 | 21.9M |
| 2026-03-19 | $90.65 | $92.46 | $90.30 | $92.41 | 10.5M |
| 2026-03-18 | $92.26 | $92.53 | $90.61 | $90.96 | 7.1M |
| 2026-03-17 | $93.58 | $93.71 | $92.27 | $92.53 | 5.5M |
| 2026-03-16 | $93.90 | $94.44 | $92.24 | $92.82 | 8.5M |
| 2026-03-13 | $92.73 | $93.90 | $92.31 | $92.78 | 7.5M |
| 2026-03-12 | $91.20 | $92.73 | $90.81 | $91.73 | 8.7M |
| 2026-03-11 | $91.54 | $92.46 | $91.10 | $91.66 | 9.7M |
| 2026-03-10 | $91.71 | $92.14 | $91.06 | $91.54 | 7.5M |
| 2026-03-09 | $90.27 | $92.19 | $89.65 | $92.01 | 9.6M |
| 2026-03-06 | $90.55 | $91.63 | $90.01 | $91.02 | 9.7M |
| 2026-03-05 | $92.30 | $92.38 | $89.90 | $91.13 | 12.1M |
| 2026-03-04 | $92.56 | $93.10 | $91.63 | $92.60 | 9.4M |
| 2026-03-03 | $91.35 | $93.10 | $90.33 | $92.59 | 11.3M |
| 2026-03-02 | $93.40 | $93.65 | $91.75 | $92.71 | 10.1M |
| 2026-02-27 | $90.90 | $94.14 | $90.65 | $93.77 | 25.1M |
| 2026-02-26 | $94.62 | $95.00 | $91.85 | $91.99 | 20.0M |
| 2026-02-25 | $95.70 | $95.91 | $93.81 | $95.11 | 9.0M |
| 2026-02-24 | $94.40 | $95.84 | $93.92 | $95.68 | 11.6M |
| 2026-02-23 | $92.94 | $94.19 | $92.59 | $94.06 | 8.4M |
| 2026-02-20 | $92.19 | $92.45 | $91.31 | $92.18 | 7.2M |
| 2026-02-19 | $91.06 | $92.18 | $91.03 | $91.64 | 8.5M |
| 2026-02-18 | $93.00 | $93.01 | $90.59 | $91.22 | 9.1M |
| 2026-02-17 | $94.91 | $95.56 | $92.28 | $92.71 | 9.5M |
| 2026-02-13 | $91.52 | $94.94 | $91.08 | $93.80 | 10.4M |
| 2026-02-12 | $91.38 | $93.59 | $91.23 | $91.93 | 9.2M |
| 2026-02-11 | $91.36 | $91.59 | $90.46 | $91.36 | 7.3M |
| 2026-02-10 | $89.73 | $91.96 | $89.27 | $90.83 | 7.2M |
| 2026-02-09 | $89.34 | $89.78 | $88.75 | $89.48 | 6.5M |
| 2026-02-06 | $90.53 | $90.99 | $88.39 | $89.47 | 8.2M |
| 2026-02-05 | $90.00 | $90.49 | $88.09 | $89.21 | 9.8M |
| 2026-02-04 | $89.73 | $90.69 | $88.96 | $89.97 | 12.2M |
| 2026-02-03 | $86.68 | $88.89 | $86.68 | $88.82 | 9.6M |
| 2026-02-02 | $88.14 | $88.75 | $86.32 | $86.33 | 9.4M |
| 2026-01-30 | $87.90 | $88.29 | $86.16 | $87.90 | 10.2M |
| 2026-01-29 | $88.58 | $89.19 | $87.64 | $88.18 | 11.2M |
| 2026-01-28 | $87.72 | $88.62 | $87.06 | $87.57 | 8.2M |
| 2026-01-27 | $84.50 | $88.96 | $83.80 | $87.15 | 15.5M |
| 2026-01-26 | $85.27 | $86.28 | $84.84 | $85.47 | 11.0M |
| 2026-01-23 | $85.25 | $85.25 | $84.20 | $84.81 | 13.3M |
| 2026-01-22 | $84.58 | $85.51 | $83.67 | $85.07 | 9.8M |
| 2026-01-21 | $84.04 | $84.39 | $83.20 | $83.85 | 8.3M |
| 2026-01-20 | $83.01 | $83.93 | $82.52 | $83.51 | 10.1M |
| 2026-01-16 | $83.00 | $84.05 | $82.14 | $83.63 | 12.9M |
| 2026-01-15 | $81.98 | $82.67 | $81.54 | $82.19 | 7.4M |
| 2026-01-14 | $80.94 | $82.63 | $80.94 | $81.98 | 10.3M |
| 2026-01-13 | $81.16 | $81.93 | $80.42 | $81.64 | 8.5M |
| 2026-01-12 | $79.85 | $81.15 | $79.52 | $81.12 | 11.1M |
| 2026-01-09 | $80.20 | $80.92 | $79.87 | $79.89 | 5.8M |
| 2026-01-08 | $78.45 | $79.96 | $78.38 | $79.49 | 8.7M |
| 2026-01-07 | $80.67 | $80.79 | $78.36 | $78.37 | 9.9M |
| 2026-01-06 | $81.25 | $81.59 | $80.50 | $81.05 | 7.3M |
| 2026-01-05 | $81.16 | $81.34 | $79.25 | $81.32 | 8.3M |
| 2026-01-02 | $80.45 | $81.02 | $79.59 | $80.93 | 8.9M |
| 2025-12-31 | $80.69 | $80.69 | $80.21 | $80.28 | 5.0M |
| 2025-12-30 | $80.20 | $80.67 | $80.15 | $80.53 | 4.1M |
| 2025-12-29 | $80.42 | $81.25 | $80.22 | $80.27 | 5.9M |
| 2025-12-26 | $80.48 | $80.64 | $80.05 | $80.41 | 3.6M |
| 2025-12-24 | $80.14 | $80.47 | $79.69 | $80.45 | 3.0M |
| 2025-12-23 | $80.03 | $80.70 | $79.75 | $79.79 | 7.9M |
| 2025-12-22 | $79.02 | $80.18 | $78.72 | $80.04 | 7.1M |
| 2025-12-19 | $80.57 | $81.14 | $79.53 | $79.54 | 30.5M |
| 2025-12-18 | $80.40 | $81.18 | $80.00 | $80.85 | 9.2M |
| 2025-12-17 | $80.97 | $81.31 | $79.65 | $80.29 | 10.2M |
| 2025-12-16 | $81.64 | $81.85 | $80.19 | $81.32 | 6.6M |
| 2025-12-15 | $82.01 | $82.24 | $80.53 | $81.65 | 9.5M |
| 2025-12-12 | $81.84 | $82.27 | $81.33 | $81.65 | 7.8M |
| 2025-12-11 | $81.25 | $82.41 | $81.07 | $81.21 | 9.5M |
| 2025-12-10 | $80.05 | $81.92 | $79.64 | $81.27 | 13.3M |
| 2025-12-09 | $80.80 | $81.14 | $79.50 | $79.64 | 13.8M |
| 2025-12-08 | $83.14 | $83.16 | $80.41 | $80.55 | 18.1M |
| 2025-12-05 | $83.51 | $84.20 | $83.06 | $83.13 | 8.2M |
| 2025-12-04 | $84.52 | $84.81 | $82.74 | $83.39 | 12.5M |
| 2025-12-03 | $84.66 | $85.97 | $84.50 | $84.95 | 9.6M |