NEE
NextEra Energy, Inc. NYQ · NEE
$88.80
-0.55
(-0.62%)
Neutral · +0.47σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment NEE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $90.23 | $90.72 | $88.42 | $88.80 | 9.5M |
| 2026-07-16 | $89.20 | $89.99 | $88.73 | $89.35 | 8.3M |
| 2026-07-15 | $89.88 | $89.98 | $88.45 | $89.10 | 10.3M |
| 2026-07-14 | $89.24 | $89.86 | $88.80 | $89.54 | 10.7M |
| 2026-07-13 | $87.75 | $88.73 | $87.68 | $88.38 | 6.7M |
| 2026-07-10 | $87.13 | $87.97 | $87.07 | $87.96 | 11.2M |
| 2026-07-09 | $88.27 | $88.39 | $86.84 | $87.10 | 9.4M |
| 2026-07-08 | $88.15 | $88.53 | $87.34 | $87.44 | 13.6M |
| 2026-07-07 | $88.11 | $89.25 | $88.01 | $88.47 | 13.1M |
| 2026-07-06 | $88.18 | $88.52 | $87.16 | $87.44 | 10.3M |
| 2026-07-02 | $86.69 | $88.37 | $86.35 | $88.34 | 14.3M |
| 2026-07-01 | $88.05 | $88.05 | $86.32 | $86.37 | 9.7M |
| 2026-06-30 | $88.28 | $88.89 | $87.43 | $87.77 | 15.7M |
| 2026-06-29 | $89.00 | $89.19 | $86.95 | $88.66 | 11.1M |
| 2026-06-26 | $87.93 | $88.56 | $87.65 | $88.56 | 15.7M |
| 2026-06-25 | $87.69 | $88.48 | $86.84 | $87.70 | 13.5M |
| 2026-06-24 | $86.74 | $87.68 | $86.37 | $87.62 | 14.1M |
| 2026-06-23 | $86.00 | $86.83 | $85.66 | $86.43 | 12.9M |
| 2026-06-22 | $86.89 | $87.40 | $86.02 | $86.08 | 11.5M |
| 2026-06-18 | $85.77 | $87.58 | $85.67 | $86.75 | 19.3M |
| 2026-06-17 | $86.26 | $86.91 | $85.28 | $85.73 | 9.6M |
| 2026-06-16 | $86.25 | $87.39 | $85.87 | $86.23 | 10.3M |
| 2026-06-15 | $85.53 | $86.66 | $85.07 | $86.12 | 10.3M |
| 2026-06-12 | $85.19 | $86.02 | $84.88 | $85.99 | 10.0M |
| 2026-06-11 | $85.27 | $85.88 | $84.73 | $84.84 | 8.6M |
| 2026-06-10 | $85.29 | $85.33 | $84.51 | $85.12 | 9.1M |
| 2026-06-09 | $84.11 | $85.06 | $83.38 | $84.83 | 12.2M |
| 2026-06-08 | $85.71 | $86.14 | $83.98 | $84.01 | 9.5M |
| 2026-06-05 | $85.08 | $86.10 | $84.61 | $85.84 | 11.8M |
| 2026-06-04 | $85.04 | $85.91 | $84.27 | $85.68 | 9.5M |
| 2026-06-03 | $85.66 | $86.30 | $84.52 | $84.58 | 11.9M |
| 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 |