NextEra Energy

NEE
🏛️ usa →
75.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 60.80 61.06 60.27 60.74 6.8M
2023-12-28 60.12 61.10 60.12 61.02 6.0M
2023-12-27 59.91 60.67 59.65 60.58 6.8M
2023-12-26 59.68 60.56 59.62 60.21 6.8M
2023-12-22 59.96 60.87 59.67 59.75 9.8M
2023-12-21 60.13 60.65 59.06 59.60 12.6M
2023-12-20 61.55 61.72 59.78 59.84 10.1M
2023-12-19 61.36 61.83 60.87 61.57 11.5M
2023-12-18 61.60 62.10 60.85 61.00 10.8M
2023-12-15 62.10 62.91 61.02 61.50 29.0M
2023-12-14 63.65 64.59 62.36 62.78 16.8M
2023-12-13 59.60 62.60 59.33 62.51 13.0M
2023-12-12 59.66 59.76 58.08 59.52 9.9M
2023-12-11 58.53 59.94 58.53 59.71 11.0M
2023-12-08 59.57 59.95 59.10 59.70 9.4M
2023-12-07 60.38 60.56 59.44 59.85 12.2M
2023-12-06 58.62 60.26 58.62 60.20 13.2M
2023-12-05 58.68 58.86 57.87 58.23 12.5M
2023-12-04 58.59 59.53 58.58 58.67 10.2M
2023-12-01 58.55 59.54 57.67 59.17 10.5M
2023-11-30 58.48 58.68 57.98 58.51 15.4M
2023-11-29 58.53 59.23 57.98 58.36 17.0M
2023-11-28 57.56 58.58 57.26 58.16 9.5M
2023-11-27 57.50 57.70 56.87 57.58 9.8M
2023-11-24 57.14 57.61 56.93 57.55 4.6M
2023-11-22 57.98 58.31 56.99 57.47 9.6M
2023-11-21 57.32 58.29 56.78 57.98 12.0M
2023-11-20 57.00 57.68 56.31 57.34 8.4M
2023-11-17 57.01 57.38 56.49 57.37 10.1M
2023-11-16 57.42 57.77 56.58 56.60 11.2M
2023-11-15 57.48 58.73 56.98 57.00 11.3M
2023-11-14 56.08 57.74 55.45 57.55 13.4M
2023-11-13 55.05 55.06 53.81 54.50 9.0M
2023-11-10 55.00 55.37 54.51 55.14 12.8M
2023-11-09 57.12 57.27 54.62 54.72 17.1M
2023-11-08 58.17 58.17 56.78 57.50 12.8M
2023-11-07 59.05 59.56 58.40 58.46 9.6M
2023-11-06 59.40 59.88 58.86 59.04 9.3M
2023-11-03 61.22 61.49 59.37 59.38 13.9M
2023-11-02 58.52 60.47 58.50 59.91 15.1M
2023-11-01 58.11 58.79 57.18 58.43 13.4M
2023-10-31 57.56 58.49 57.39 58.30 20.0M
2023-10-30 56.41 57.47 55.77 57.20 11.0M
2023-10-27 57.36 58.02 55.93 56.24 11.9M
2023-10-26 56.77 58.24 56.68 57.57 17.4M
2023-10-25 55.61 56.94 54.91 56.46 19.3M
2023-10-24 54.44 55.43 53.11 55.12 20.1M
2023-10-23 51.27 52.56 50.95 51.52 15.2M
2023-10-20 51.95 52.69 51.69 51.96 17.8M
2023-10-19 53.28 53.99 52.38 52.39 11.6M
2023-10-18 54.08 54.78 53.07 53.24 13.6M
2023-10-17 53.58 54.84 53.55 54.17 13.4M
2023-10-16 54.49 55.04 53.56 54.38 17.1M
2023-10-13 53.53 55.25 53.50 54.49 22.3M
2023-10-12 53.07 53.97 52.23 53.00 28.0M
2023-10-11 52.05 53.57 51.70 53.54 22.4M
2023-10-10 49.68 51.62 49.52 51.58 23.2M
2023-10-09 49.69 50.42 48.38 49.32 20.6M
2023-10-06 49.06 50.50 47.15 50.24 24.7M
2023-10-05 49.81 50.13 48.24 49.45 29.9M
2023-10-04 53.71 53.95 50.54 50.62 28.5M
2023-10-03 52.07 53.11 50.50 52.78 36.3M
2023-10-02 56.08 56.38 50.18 52.15 54.0M
2023-09-29 57.67 58.76 56.98 57.29 19.0M
2023-09-28 60.30 60.70 56.98 57.08 31.2M
2023-09-27 64.70 64.99 59.53 59.96 25.6M
2023-09-26 67.12 67.19 65.27 65.34 9.0M
2023-09-25 67.22 67.50 66.78 67.47 8.7M
2023-09-22 66.50 68.39 66.35 67.70 11.8M
2023-09-21 67.11 67.71 66.77 66.91 9.5M
2023-09-20 68.07 68.14 67.24 67.35 5.8M
2023-09-19 68.05 68.16 67.35 67.59 8.2M
2023-09-18 68.81 68.86 67.91 68.24 7.5M
2023-09-15 69.34 69.89 68.60 68.64 18.4M
2023-09-14 68.90 69.35 68.42 69.28 7.9M
2023-09-13 67.88 68.77 67.88 68.43 8.9M
2023-09-12 67.50 68.03 67.11 67.73 7.2M
2023-09-11 67.00 67.89 66.95 67.53 8.0M
2023-09-08 66.26 67.00 66.07 66.83 7.5M
2023-09-07 66.28 66.97 65.87 66.25 10.0M
2023-09-06 66.03 66.41 65.36 65.69 9.3M
2023-09-05 66.82 67.27 65.81 66.20 10.0M
2023-09-01 67.34 67.57 66.45 66.87 8.3M
2023-08-31 67.50 67.79 66.73 66.80 11.8M
2023-08-30 67.36 67.73 66.82 67.09 7.5M
2023-08-29 67.78 67.85 67.11 67.51 11.2M
2023-08-28 68.25 68.60 67.98 68.02 7.2M
2023-08-25 67.30 68.22 67.23 67.96 10.1M
2023-08-24 67.89 68.41 67.08 67.22 9.2M
2023-08-23 68.07 68.14 67.30 67.89 7.7M
2023-08-22 67.11 67.82 66.76 67.52 7.4M
2023-08-21 67.75 67.80 66.67 67.08 6.9M
2023-08-18 67.34 68.06 67.33 67.83 6.3M
2023-08-17 67.34 68.15 67.29 67.51 6.7M
2023-08-16 67.72 67.95 67.31 67.56 6.4M
2023-08-15 68.15 68.23 67.17 67.35 7.7M
2023-08-14 68.85 68.93 68.30 68.56 8.0M
2023-08-11 68.30 68.94 68.16 68.92 6.5M
2023-08-10 69.30 69.66 68.15 68.29 8.0M
2023-08-09 68.79 69.58 68.51 68.92 7.5M
2023-08-08 68.34 68.95 67.91 68.71 8.9M
2023-08-07 69.50 69.73 68.61 68.64 8.4M
2023-08-04 70.55 70.69 69.02 69.17 9.1M
2023-08-03 71.20 71.50 70.06 70.10 9.1M
2023-08-02 71.51 72.35 71.46 71.91 6.6M
2023-08-01 73.32 73.81 72.09 72.17 6.7M
2023-07-31 73.40 74.48 73.04 73.30 10.9M
2023-07-28 73.75 74.38 72.48 72.85 6.2M
2023-07-27 73.94 74.89 73.19 73.27 10.2M
2023-07-26 74.89 76.19 73.88 74.37 7.2M
2023-07-25 75.76 75.94 74.62 75.44 8.8M
2023-07-24 75.88 76.67 75.37 75.50 8.6M
2023-07-21 74.42 76.27 74.30 75.90 11.9M
2023-07-20 72.10 74.13 71.65 74.10 9.2M
2023-07-19 72.36 72.93 72.05 72.10 7.5M
2023-07-18 72.77 73.08 71.30 72.05 7.2M
2023-07-17 72.96 73.42 72.45 72.66 5.1M
2023-07-14 73.48 73.75 72.79 73.20 6.5M
2023-07-13 73.52 73.93 73.38 73.71 6.1M
2023-07-12 72.54 73.57 72.19 73.47 9.7M
2023-07-11 71.64 72.23 70.85 72.19 6.6M
2023-07-10 71.80 72.49 71.10 71.71 7.7M
2023-07-07 72.53 72.72 71.90 72.05 7.5M
2023-07-06 74.29 74.29 73.01 73.02 7.3M
2023-07-05 73.98 75.59 73.92 74.95 8.5M
2023-07-03 73.87 74.47 73.50 74.38 2.5M
2023-06-30 72.94 74.31 72.78 74.20 9.3M
2023-06-29 72.68 73.60 72.51 72.81 7.2M
2023-06-28 73.95 74.21 73.22 73.44 8.7M
2023-06-27 74.56 74.80 73.21 73.91 6.0M
2023-06-26 74.09 74.79 73.81 74.29 5.7M
2023-06-23 75.29 75.99 74.00 74.17 9.1M
2023-06-22 76.07 76.39 75.00 75.13 7.0M
2023-06-21 74.45 76.03 73.72 75.78 7.2M
2023-06-20 75.63 76.17 74.50 74.76 7.8M
2023-06-16 74.75 76.42 74.72 75.59 23.1M
2023-06-15 73.74 74.52 73.41 74.36 10.1M
2023-06-14 74.90 74.95 73.29 73.40 8.9M
2023-06-13 73.90 74.69 73.75 74.35 8.6M
2023-06-12 74.41 74.47 73.69 73.98 7.6M
2023-06-09 74.86 75.20 74.00 74.07 6.0M
2023-06-08 74.48 75.12 74.07 74.90 10.0M
2023-06-07 73.64 74.50 73.28 74.17 6.5M
2023-06-06 73.78 74.15 73.36 73.38 5.7M
2023-06-05 74.15 74.89 73.34 73.59 5.6M
2023-06-02 73.04 74.20 72.52 73.85 7.2M
2023-06-01 73.05 73.43 72.46 72.96 6.7M
2023-05-31 72.64 73.77 71.88 73.46 11.1M
2023-05-30 74.35 74.75 72.55 72.69 6.9M
2023-05-26 73.13 74.56 72.60 73.92 7.2M
2023-05-25 74.18 74.18 72.47 73.39 7.7M
2023-05-24 74.15 74.42 73.66 74.24 6.9M
2023-05-23 74.10 75.20 73.91 74.16 8.8M
2023-05-22 74.91 75.17 74.47 74.58 4.3M
2023-05-19 75.55 75.78 74.47 74.48 6.3M
2023-05-18 74.75 75.25 74.21 75.10 7.0M
2023-05-17 76.17 76.28 75.19 75.34 5.4M
2023-05-16 77.50 77.50 75.70 75.84 6.2M
2023-05-15 78.47 78.53 76.82 77.54 5.4M
2023-05-12 76.89 77.99 76.58 77.96 8.3M
2023-05-11 76.59 76.84 75.54 76.10 6.5M
2023-05-10 76.13 77.16 75.94 76.89 5.7M
2023-05-09 76.23 76.23 75.19 75.58 5.6M
2023-05-08 75.53 76.69 75.28 76.06 6.8M
2023-05-05 75.61 76.57 75.19 75.51 6.2M
2023-05-04 75.38 75.67 74.56 75.51 6.0M
2023-05-03 76.26 76.56 75.27 75.39 6.3M
2023-05-02 76.66 77.02 75.51 75.94 7.7M
2023-05-01 76.47 77.38 76.36 76.80 5.2M
2023-04-28 75.41 76.70 75.41 76.63 10.0M
2023-04-27 74.31 76.52 73.91 75.85 8.2M
2023-04-26 76.78 76.95 74.03 74.07 12.7M
2023-04-25 77.73 79.10 77.50 77.82 8.4M
2023-04-24 78.51 79.25 78.50 79.04 5.7M
2023-04-21 79.44 79.78 78.56 78.99 5.2M
2023-04-20 78.72 79.10 78.23 78.75 4.4M
2023-04-19 78.31 79.17 78.29 78.94 3.8M
2023-04-18 78.73 79.07 77.95 78.30 8.1M
2023-04-17 78.18 78.55 77.79 78.54 4.4M
2023-04-14 78.39 78.48 77.56 78.02 4.9M
2023-04-13 78.42 79.12 77.48 78.85 4.9M
2023-04-12 78.69 79.44 78.26 78.59 6.8M
2023-04-11 78.39 78.61 77.90 78.34 6.0M
2023-04-10 78.35 78.50 77.31 78.43 5.6M
2023-04-06 78.80 79.00 77.96 78.97 5.4M
2023-04-05 77.90 78.95 77.74 78.33 8.2M
2023-04-04 76.85 77.69 76.43 77.16 6.2M
2023-04-03 77.05 77.05 75.80 76.67 5.8M
2023-03-31 76.77 77.12 75.98 77.08 10.1M
2023-03-30 76.37 77.02 76.17 76.59 6.2M
2023-03-29 75.47 76.31 75.47 76.11 5.7M
2023-03-28 75.50 76.25 74.82 75.24 5.9M
2023-03-27 75.87 76.06 74.95 75.44 5.5M
2023-03-24 73.99 75.75 73.71 75.69 5.3M
2023-03-23 73.77 75.72 73.37 73.81 7.5M
2023-03-22 75.31 75.98 74.09 74.13 7.0M
2023-03-21 76.35 76.35 74.27 75.36 6.2M
2023-03-20 75.60 77.00 75.31 75.97 7.1M
2023-03-17 76.29 76.29 74.74 75.67 14.1M
2023-03-16 75.66 76.51 74.83 76.23 8.9M
2023-03-15 74.45 75.85 73.93 75.52 12.0M
2023-03-14 73.99 74.85 73.43 74.55 8.6M
2023-03-13 73.06 75.18 73.00 73.29 8.4M
2023-03-10 73.99 74.27 72.37 73.01 10.2M
2023-03-09 74.50 74.99 73.39 73.76 7.7M
2023-03-08 73.38 74.38 73.04 74.25 5.9M
2023-03-07 73.94 74.49 73.02 73.75 7.3M
2023-03-06 73.54 74.60 73.41 74.40 6.9M
2023-03-03 72.89 73.87 72.18 73.83 10.7M
2023-03-02 70.36 72.22 70.12 72.21 16.1M
2023-03-01 70.86 71.04 69.64 69.87 11.8M
2023-02-28 71.70 71.85 70.80 71.03 11.3M
2023-02-27 72.97 73.67 71.68 71.86 7.0M
2023-02-24 72.12 73.33 71.80 72.92 9.1M
2023-02-23 74.37 74.37 72.65 72.87 9.0M
2023-02-22 73.98 74.74 73.45 73.68 9.4M
2023-02-21 75.44 75.53 73.61 73.66 11.9M
2023-02-17 75.70 76.48 75.38 76.07 9.4M
2023-02-16 75.80 76.52 75.66 75.69 7.8M
2023-02-15 75.65 77.09 75.65 76.94 9.3M
2023-02-14 75.29 76.33 74.80 76.03 7.1M
2023-02-13 75.34 76.01 75.16 75.62 8.1M
2023-02-10 73.42 75.25 73.42 74.74 9.9M
2023-02-09 75.20 75.94 73.12 73.27 13.2M
2023-02-08 75.98 76.15 74.86 75.03 9.1M
2023-02-07 75.37 76.58 74.75 76.08 10.9M
2023-02-06 74.60 75.57 74.45 75.51 9.3M
2023-02-03 75.25 75.44 73.67 74.67 11.7M
2023-02-02 73.57 76.84 73.21 75.60 18.6M
2023-02-01 74.62 75.04 73.34 74.24 15.2M
2023-01-31 74.54 74.83 73.35 74.63 19.0M
2023-01-30 75.36 76.35 74.89 75.05 10.7M
2023-01-27 76.07 76.40 75.51 75.58 13.2M
2023-01-26 75.10 77.45 74.80 76.40 18.5M
2023-01-25 80.53 80.99 75.90 76.59 28.5M
2023-01-24 82.79 84.20 80.28 83.90 6.7M
2023-01-23 81.38 83.22 80.90 82.67 6.9M
2023-01-20 82.51 82.54 80.50 81.82 9.4M
2023-01-19 84.06 84.34 82.29 82.59 7.1M
2023-01-18 85.93 86.04 83.73 83.80 6.1M
2023-01-17 85.19 86.47 85.18 85.74 8.4M
2023-01-13 84.44 84.97 83.75 84.68 4.9M
2023-01-12 85.10 85.67 84.39 85.07 4.6M
2023-01-11 84.47 85.36 84.22 85.00 6.2M
2023-01-10 84.07 84.60 83.37 84.54 4.9M
2023-01-09 83.64 84.93 83.49 84.07 4.7M
2023-01-06 83.56 84.37 82.82 83.65 5.2M
2023-01-05 83.61 84.01 82.14 82.63 5.5M
2023-01-04 84.36 85.46 83.83 84.49 4.8M
2023-01-03 84.37 84.90 82.54 83.83 5.5M