NEE
NextEra Energy, Inc.
20:00:03
86.75 $
0.0000 (%0.00)
Previous Close: 85.73
Day Low₺85.67
Day High₺87.58
NEE: NextEra Energy, Inc. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 66.6435
CLOSE 66.6958
Low
LOW 43.7
High
HIGH 83.34
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 60.49 | 60.92 | 59.49 | 59.66 |
| 01/03/2020 | 59.66 | 60.34 | 59.54 | 60.08 |
| 01/06/2020 | 60.18 | 60.65 | 60.1 | 60.38 |
| 01/07/2020 | 60.17 | 60.55 | 60.04 | 60.33 |
| 01/08/2020 | 60.42 | 60.74 | 60.25 | 60.3 |
| 01/09/2020 | 60.16 | 60.96 | 60.13 | 60.77 |
| 01/10/2020 | 60.96 | 61.18 | 60.8 | 60.89 |
| 01/13/2020 | 60.76 | 61.71 | 60.76 | 61.6 |
| 01/14/2020 | 61.56 | 61.95 | 61.45 | 61.93 |
| 01/15/2020 | 62.15 | 63.05 | 62.14 | 62.9 |
| 01/16/2020 | 62.72 | 63.08 | 62.59 | 63.07 |
| 01/17/2020 | 63.09 | 63.44 | 62.85 | 63.35 |
| 01/21/2020 | 63.51 | 64.33 | 63.2 | 64.22 |
| 01/22/2020 | 64.74 | 65.19 | 64.42 | 64.97 |
| 01/23/2020 | 64.84 | 65.69 | 64.84 | 65.02 |
| 01/24/2020 | 64.26 | 66.02 | 64.04 | 65.93 |
| 01/27/2020 | 65.66 | 66.94 | 65.57 | 66.69 |
| 01/28/2020 | 66.69 | 67.25 | 65.93 | 66.45 |
| 01/29/2020 | 66.69 | 66.7 | 66.03 | 66.44 |
| 01/30/2020 | 66.47 | 67.56 | 66.26 | 67.48 |
| 01/31/2020 | 67.36 | 67.67 | 66.68 | 67.05 |
| 02/03/2020 | 67.17 | 67.37 | 66.55 | 66.7 |
| 02/04/2020 | 66.57 | 66.83 | 65.98 | 66.14 |
| 02/05/2020 | 66.07 | 66.92 | 65.55 | 66.68 |
| 02/06/2020 | 66.69 | 67.58 | 66.59 | 67.08 |
| 02/07/2020 | 67.38 | 67.91 | 67.3 | 67.39 |
| 02/10/2020 | 67.58 | 67.95 | 67.33 | 67.94 |
| 02/11/2020 | 68.19 | 68.5 | 67.99 | 68.04 |
| 02/12/2020 | 67.86 | 68.07 | 67.53 | 67.57 |
| 02/13/2020 | 67.57 | 68.97 | 67.57 | 68.87 |
| 02/14/2020 | 68.92 | 69.77 | 68.89 | 69.63 |
| 02/18/2020 | 70 | 70.84 | 69.59 | 70.51 |
| 02/19/2020 | 68.76 | 69.28 | 68.64 | 68.67 |
| 02/20/2020 | 68.99 | 69.29 | 68.33 | 69.26 |
| 02/21/2020 | 69.38 | 69.69 | 69.02 | 69.4 |
| 02/24/2020 | 68.7 | 69.65 | 68.48 | 68.49 |
| 02/25/2020 | 68.49 | 68.97 | 67.45 | 67.58 |
| 02/26/2020 | 67.23 | 68.33 | 67 | 67.37 |
| 02/27/2020 | 67.01 | 67.73 | 63.9 | 63.96 |
| 02/28/2020 | 62.04 | 63.48 | 60.77 | 63.19 |
| 03/02/2020 | 63.41 | 67.22 | 63.08 | 67.09 |
| 03/03/2020 | 67.27 | 68.58 | 65.72 | 66.29 |
| 03/04/2020 | 67.3 | 70.64 | 67.3 | 70.56 |
| 03/05/2020 | 69.26 | 69.97 | 68.11 | 69.04 |
| 03/06/2020 | 67.14 | 68.23 | 65.42 | 67.96 |
| 03/09/2020 | 63.62 | 66.58 | 63.62 | 65.32 |
| 03/10/2020 | 66.41 | 66.83 | 60.58 | 63.93 |
| 03/11/2020 | 62.3 | 62.31 | 59.64 | 60.32 |
| 03/12/2020 | 54.03 | 57.92 | 51.51 | 52.22 |
| 03/13/2020 | 55.01 | 55.5 | 49.09 | 55.39 |
| 03/16/2020 | 49.5 | 55.17 | 49.19 | 50.34 |
| 03/17/2020 | 51.37 | 56.87 | 51 | 55.44 |
| 03/18/2020 | 52.27 | 57 | 49.94 | 52.66 |
| 03/19/2020 | 52.5 | 55.41 | 50.14 | 51.78 |
| 03/20/2020 | 51.44 | 52.48 | 46.72 | 47.94 |
| 03/23/2020 | 46.67 | 47.14 | 43.7 | 45.42 |
| 03/24/2020 | 46.96 | 52.12 | 46.62 | 51.63 |
| 03/25/2020 | 51.42 | 55.06 | 48.77 | 52.57 |
| 03/26/2020 | 52.73 | 58.54 | 52.65 | 57.78 |
| 03/27/2020 | 56.37 | 60.08 | 55.85 | 57.99 |
| 03/30/2020 | 59.33 | 62.06 | 58.59 | 61.5 |
| 03/31/2020 | 60.53 | 61.98 | 59.79 | 60.16 |
| 04/01/2020 | 57.74 | 58 | 53.26 | 54.56 |
| 04/02/2020 | 53.75 | 57.39 | 53.54 | 56.61 |
| 04/03/2020 | 55.99 | 57.14 | 54.39 | 55.41 |
| 04/06/2020 | 57.7 | 59.26 | 57.01 | 58.63 |
| 04/07/2020 | 60.09 | 60.25 | 57.04 | 57.12 |
| 04/08/2020 | 57.41 | 59.05 | 56.01 | 58.38 |
| 04/09/2020 | 58.96 | 62.72 | 58.85 | 61.32 |
| 04/13/2020 | 60.64 | 60.97 | 58.6 | 59.05 |
| 04/14/2020 | 60.46 | 61.25 | 59.59 | 60.6 |
| 04/15/2020 | 60.01 | 60.35 | 58.88 | 59.31 |
| 04/16/2020 | 60 | 60.2 | 58.92 | 59.37 |
| 04/17/2020 | 60.63 | 61.78 | 59.69 | 61.57 |
| 04/20/2020 | 61.36 | 61.83 | 59.28 | 59.4 |
| 04/21/2020 | 58.77 | 59.54 | 57.77 | 58.86 |
| 04/22/2020 | 59.48 | 62.18 | 59.48 | 61.79 |
| 04/23/2020 | 61.6 | 61.94 | 60.03 | 60.29 |
| 04/24/2020 | 60.43 | 60.49 | 58.99 | 59.93 |
| 04/27/2020 | 60.53 | 61.58 | 60.36 | 60.9 |
| 04/28/2020 | 61.57 | 61.73 | 59.53 | 59.83 |
| 04/29/2020 | 60.5 | 60.59 | 58.32 | 58.78 |
| 04/30/2020 | 58.47 | 58.48 | 57.23 | 57.78 |
| 05/01/2020 | 57.48 | 57.51 | 56.25 | 56.76 |
| 05/04/2020 | 56.75 | 57.79 | 56.24 | 57.52 |
| 05/05/2020 | 57.84 | 58.64 | 57.35 | 57.53 |
| 05/06/2020 | 57.73 | 57.79 | 55.66 | 55.67 |
| 05/07/2020 | 56.3 | 57.15 | 55.7 | 56.12 |
| 05/08/2020 | 56.85 | 57.66 | 56.44 | 57.43 |
| 05/11/2020 | 56.7 | 57.07 | 56.03 | 56.85 |
| 05/12/2020 | 57.05 | 57.36 | 56.32 | 56.98 |
| 05/13/2020 | 56.71 | 57.63 | 56.5 | 57.53 |
| 05/14/2020 | 56.94 | 58.33 | 56.82 | 58.06 |
| 05/15/2020 | 57.51 | 57.72 | 55.81 | 56.96 |
| 05/18/2020 | 58.49 | 59.23 | 58.12 | 58.86 |
| 05/19/2020 | 58.48 | 58.68 | 57.62 | 57.63 |
| 05/20/2020 | 58.08 | 59.06 | 57.7 | 58.2 |
| 05/21/2020 | 58.18 | 58.37 | 57.02 | 57.23 |
| 05/22/2020 | 57.21 | 58.5 | 56.79 | 58.46 |
| 05/26/2020 | 59.09 | 59.6 | 58.45 | 58.58 |
| 05/27/2020 | 59.44 | 60.31 | 58.74 | 60.28 |
| 05/28/2020 | 61.1 | 63.02 | 60.91 | 62.84 |
| 05/29/2020 | 62.53 | 64.13 | 62.38 | 63.89 |
| 06/01/2020 | 63.52 | 64.58 | 62.81 | 63.91 |
| 06/02/2020 | 63.89 | 65.08 | 63.43 | 64.15 |
| 06/03/2020 | 64.55 | 65.56 | 64.18 | 64.9 |
| 06/04/2020 | 64.42 | 65.14 | 62.02 | 62.97 |
| 06/05/2020 | 63.05 | 64.64 | 62.5 | 63.6 |
| 06/08/2020 | 63.27 | 65.19 | 62.64 | 65.12 |
| 06/09/2020 | 64.78 | 64.79 | 63.52 | 64.67 |
| 06/10/2020 | 64.7 | 65.22 | 63.89 | 64.2 |
| 06/11/2020 | 63.72 | 63.74 | 61.47 | 62.08 |
| 06/12/2020 | 62.94 | 63.03 | 61.06 | 61.73 |
| 06/15/2020 | 61.18 | 62.73 | 60.33 | 62.14 |
| 06/16/2020 | 63.38 | 63.42 | 61.67 | 62.04 |
| 06/17/2020 | 62.5 | 62.75 | 61.43 | 62.25 |
| 06/18/2020 | 62.05 | 62.48 | 61.59 | 62.23 |
| 06/19/2020 | 62.88 | 62.91 | 60.55 | 60.55 |
| 06/22/2020 | 60.8 | 62.05 | 60.14 | 61.76 |
| 06/23/2020 | 62.29 | 62.56 | 60.58 | 60.8 |
| 06/24/2020 | 60.34 | 61.12 | 59.63 | 60.42 |
| 06/25/2020 | 60.33 | 60.33 | 58.89 | 59.79 |
| 06/26/2020 | 59.63 | 60.52 | 58.7 | 59.06 |
| 06/29/2020 | 59.38 | 59.62 | 58.44 | 59.56 |
| 06/30/2020 | 59.73 | 60.45 | 59.38 | 60.04 |
| 07/01/2020 | 59.92 | 61.88 | 59.58 | 61.57 |
| 07/02/2020 | 62.04 | 62.43 | 61.44 | 61.6 |
| 07/06/2020 | 62.05 | 62.29 | 61.15 | 61.74 |
| 07/07/2020 | 61.11 | 62.09 | 60.91 | 61.68 |
| 07/08/2020 | 61.71 | 63.54 | 61.53 | 63.32 |
| 07/09/2020 | 62.81 | 63.34 | 62.14 | 63 |
| 07/10/2020 | 63.05 | 65.32 | 62.94 | 64.9 |
| 07/13/2020 | 64.75 | 65.6 | 63.85 | 64.06 |
| 07/14/2020 | 64.06 | 66.17 | 63.97 | 65.64 |
| 07/15/2020 | 66.15 | 66.61 | 64.7 | 64.75 |
| 07/16/2020 | 64.96 | 67.45 | 64.69 | 67.1 |
| 07/17/2020 | 67.52 | 69.36 | 67.23 | 68.85 |
| 07/20/2020 | 68.88 | 69.47 | 68.31 | 68.58 |
| 07/21/2020 | 68.48 | 69.89 | 68.44 | 69.08 |
| 07/22/2020 | 69.12 | 70.6 | 68.63 | 70.11 |
| 07/23/2020 | 70 | 71.08 | 69.78 | 70.24 |
| 07/24/2020 | 70.72 | 71.41 | 69.5 | 70.06 |
| 07/27/2020 | 70.25 | 70.4 | 69.03 | 69.41 |
| 07/28/2020 | 69.3 | 70.82 | 69.16 | 70.01 |
| 07/29/2020 | 70.06 | 71.22 | 69.96 | 70.36 |
| 07/30/2020 | 70.04 | 70.61 | 69.79 | 70.58 |
| 07/31/2020 | 70.23 | 70.71 | 68.97 | 70.18 |
| 08/03/2020 | 70.29 | 70.47 | 69.11 | 69.4 |
| 08/04/2020 | 69.68 | 71.31 | 69.35 | 71.26 |
| 08/05/2020 | 71.31 | 71.5 | 70.49 | 70.94 |
| 08/06/2020 | 70.76 | 71.19 | 70.28 | 70.7 |
| 08/07/2020 | 70.71 | 72.35 | 70.62 | 71.94 |
| 08/10/2020 | 72.07 | 72.28 | 70.73 | 70.91 |
| 08/11/2020 | 71 | 71.15 | 69.11 | 69.45 |
| 08/12/2020 | 69.82 | 71.49 | 69.68 | 71.15 |
| 08/13/2020 | 70.76 | 71.36 | 70.66 | 71.1 |
| 08/14/2020 | 71 | 71.04 | 70.01 | 70.13 |
| 08/17/2020 | 70.52 | 71.27 | 70.08 | 70.75 |
| 08/18/2020 | 70.68 | 71.29 | 70.55 | 70.76 |
| 08/19/2020 | 71.06 | 71.06 | 70.46 | 70.58 |
| 08/20/2020 | 70.19 | 70.94 | 70.14 | 70.53 |
| 08/21/2020 | 70.67 | 70.76 | 70.11 | 70.6 |
| 08/24/2020 | 70.75 | 70.78 | 70.07 | 70.66 |
| 08/25/2020 | 70.9 | 70.91 | 69.79 | 70.33 |
| 08/26/2020 | 70.03 | 70.35 | 69.54 | 69.75 |
| 08/27/2020 | 69.5 | 70.12 | 69.15 | 69.72 |
| 08/28/2020 | 69.9 | 69.99 | 69.31 | 69.89 |
| 08/31/2020 | 69.84 | 70.91 | 69.67 | 69.79 |
| 09/01/2020 | 69.76 | 69.88 | 68.51 | 69.28 |
| 09/02/2020 | 69.36 | 72.43 | 68.92 | 72.07 |
| 09/03/2020 | 72.14 | 72.77 | 69.49 | 70.15 |
| 09/04/2020 | 70.8 | 71.5 | 68.2 | 69.33 |
| 09/08/2020 | 69.44 | 70.21 | 68.83 | 69.48 |
| 09/09/2020 | 70 | 71.71 | 69.96 | 70.59 |
| 09/10/2020 | 70.27 | 70.5 | 69.11 | 69.23 |
| 09/11/2020 | 69.54 | 69.8 | 68.86 | 69.54 |
| 09/14/2020 | 69.89 | 71 | 69.61 | 70.48 |
| 09/15/2020 | 73.91 | 74.82 | 72.79 | 73.93 |
| 09/16/2020 | 71.19 | 71.74 | 69.78 | 70.09 |
| 09/17/2020 | 69.5 | 70.07 | 68.95 | 69.88 |
| 09/18/2020 | 69.74 | 70.5 | 68.96 | 69.23 |
| 09/21/2020 | 68.75 | 69.17 | 67.89 | 69.05 |
| 09/22/2020 | 69.36 | 69.99 | 68.74 | 69.52 |
| 09/23/2020 | 69.67 | 69.67 | 68.28 | 68.33 |
| 09/24/2020 | 68.18 | 69.94 | 68.14 | 69.39 |
| 09/25/2020 | 68.85 | 70.53 | 68.58 | 70.46 |
| 09/28/2020 | 70.86 | 71.51 | 70.66 | 71.04 |
| 09/29/2020 | 71.03 | 71.48 | 70.55 | 70.78 |
| 09/30/2020 | 70.2 | 70.78 | 66.79 | 69.39 |
| 10/01/2020 | 69.77 | 71.01 | 69.66 | 70.69 |
| 10/02/2020 | 69.69 | 71.79 | 69.63 | 70.29 |
| 10/05/2020 | 70.96 | 72.25 | 70.73 | 71.98 |
| 10/06/2020 | 72.16 | 73.13 | 71.32 | 72.57 |
| 10/07/2020 | 73.24 | 74.44 | 72.38 | 74.28 |
| 10/08/2020 | 74.67 | 75.5 | 74.23 | 75.26 |
| 10/09/2020 | 75.93 | 75.93 | 75.07 | 75.73 |
| 10/12/2020 | 75.75 | 77.02 | 75.5 | 76.42 |
| 10/13/2020 | 75.75 | 76.08 | 74.75 | 75.37 |
| 10/14/2020 | 75.5 | 75.82 | 74.67 | 75.16 |
| 10/15/2020 | 74.5 | 74.97 | 73.92 | 74.61 |
| 10/16/2020 | 74.89 | 76.55 | 74.68 | 76.4 |
| 10/19/2020 | 76.28 | 76.91 | 74.54 | 74.89 |
| 10/20/2020 | 75.31 | 76.03 | 74.86 | 75.25 |
| 10/21/2020 | 74.72 | 75.62 | 73.86 | 74.42 |
| 10/22/2020 | 74.91 | 76.08 | 74.81 | 75.57 |
| 10/23/2020 | 75.78 | 76.39 | 75.41 | 75.77 |
| 10/26/2020 | 75.32 | 75.74 | 74.4 | 75.66 |
| 10/27/2020 | 76.14 | 76.43 | 75.02 | 75.78 |
| 10/28/2020 | 74.74 | 76.05 | 74.29 | 74.46 |
| 10/29/2020 | 74.38 | 75.03 | 72.94 | 74.01 |
| 10/30/2020 | 73.73 | 74.35 | 72.5 | 73.21 |
| 11/02/2020 | 74.1 | 75.45 | 73.72 | 75.13 |
| 11/03/2020 | 76.05 | 76.93 | 75.39 | 76.02 |
| 11/04/2020 | 74.51 | 74.91 | 73 | 73.32 |
| 11/05/2020 | 75.3 | 76.25 | 74.49 | 74.75 |
| 11/06/2020 | 75 | 76.06 | 74.12 | 75.72 |
| 11/09/2020 | 81.09 | 83.34 | 75.35 | 75.51 |
| 11/10/2020 | 77.39 | 77.53 | 75.31 | 75.99 |
| 11/11/2020 | 76.51 | 78.38 | 76.21 | 77.54 |
| 11/12/2020 | 77.61 | 77.9 | 76.02 | 76.67 |
| 11/13/2020 | 77 | 77.73 | 76.79 | 77.19 |
| 11/16/2020 | 78.2 | 78.28 | 76.32 | 77.75 |
| 11/17/2020 | 77.75 | 78.47 | 76.39 | 76.61 |
| 11/18/2020 | 77.32 | 77.36 | 75.77 | 75.79 |
| 11/19/2020 | 75.94 | 76.02 | 74.81 | 75.13 |
| 11/20/2020 | 75.28 | 76.33 | 75.25 | 75.55 |
| 11/23/2020 | 76 | 76.02 | 74.13 | 74.57 |
| 11/24/2020 | 75.47 | 75.66 | 74.51 | 74.98 |
| 11/25/2020 | 74.67 | 76.02 | 74.49 | 75.97 |
| 11/27/2020 | 76.05 | 76.13 | 74.7 | 75.13 |
| 11/30/2020 | 75.3 | 75.4 | 73.25 | 73.59 |
| 12/01/2020 | 74.12 | 75.57 | 73.95 | 74.15 |
| 12/02/2020 | 74.14 | 74.36 | 72.91 | 74.31 |
| 12/03/2020 | 74.04 | 74.55 | 73.02 | 73.35 |
| 12/04/2020 | 73.12 | 73.55 | 71.94 | 72.52 |
| 12/07/2020 | 72.5 | 73.79 | 72.4 | 73.27 |
| 12/08/2020 | 72.86 | 74.29 | 72.13 | 73.68 |
| 12/09/2020 | 73.54 | 73.9 | 72.45 | 73.67 |
| 12/10/2020 | 73.79 | 74.11 | 72.99 | 73.28 |
| 12/11/2020 | 73.14 | 73.89 | 73.01 | 73.8 |
| 12/14/2020 | 74.4 | 75.22 | 73.5 | 73.55 |
| 12/15/2020 | 73.66 | 75.3 | 73.29 | 74.91 |
| 12/16/2020 | 75.18 | 75.75 | 74.2 | 74.44 |
| 12/17/2020 | 75.06 | 76.02 | 74.84 | 75.06 |
| 12/18/2020 | 75.09 | 75.54 | 73.93 | 74.51 |
| 12/21/2020 | 73.94 | 74.55 | 72.88 | 74.4 |
| 12/22/2020 | 74.44 | 75.23 | 73.88 | 74.71 |
| 12/23/2020 | 75.16 | 75.55 | 74.33 | 74.33 |
| 12/24/2020 | 74.45 | 75.16 | 74.16 | 74.98 |
| 12/28/2020 | 75.43 | 75.88 | 75.04 | 75.49 |
| 12/29/2020 | 75.61 | 75.87 | 75.11 | 75.33 |
| 12/30/2020 | 75.63 | 76.28 | 75.51 | 75.91 |
| 12/31/2020 | 75.9 | 77.19 | 75.66 | 77.15 |