NYSE - Delayed Quote USD

NextEra Energy, Inc. (NEE-PS)

50.26

+1.18

+(2.40%)

At close: May 15 at 3:59:59 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	49.67	50.34	49.67	50.26	50.26	13,168
May 14, 2025	48.74	49.23	48.49	49.08	49.08	80,483
May 13, 2025	48.54	49.18	47.62	49.06	49.06	57,750
May 12, 2025	48.26	48.36	47.55	47.92	47.92	111,134
May 9, 2025	47.48	48.26	47.48	48.16	48.16	1,015,515
May 8, 2025	46.82	47.80	46.82	47.33	47.33	7,935
May 7, 2025	46.90	47.04	46.70	46.87	46.87	13,956
May 6, 2025	46.22	46.54	46.05	46.33	46.33	7,695
May 5, 2025	46.35	46.77	46.12	46.27	46.27	9,191
May 2, 2025	46.37	46.66	46.14	46.66	46.66	18,927
May 1, 2025	46.57	46.77	46.05	46.05	46.05	52,440
Apr 30, 2025	46.35	46.60	45.92	46.39	46.39	56,798
Apr 29, 2025	46.17	47.28	46.00	46.90	46.90	2,023,768
Apr 28, 2025	45.89	46.33	45.77	46.25	46.25	8,422
Apr 25, 2025	46.29	46.32	45.76	45.97	45.97	6,701
Apr 24, 2025	46.25	46.60	45.80	46.28	46.28	168,138
Apr 23, 2025	47.27	47.44	46.55	46.60	46.60	246,218
Apr 22, 2025	46.06	47.00	45.86	46.49	46.49	403,934
Apr 21, 2025	45.52	45.84	44.59	44.93	44.93	6,071
Apr 17, 2025	45.66	46.62	45.66	46.10	46.10	10,436
Apr 16, 2025	46.71	46.78	45.71	45.71	45.71	2,349
Apr 15, 2025	46.85	47.03	46.55	46.78	46.78	67,214
Apr 14, 2025	46.84	46.84	45.93	46.72	46.72	4,130
Apr 11, 2025	45.47	45.80	45.08	45.59	45.59	56,977
Apr 10, 2025	46.30	46.51	45.50	46.12	46.12	527,700
Apr 9, 2025	44.27	46.49	43.96	46.34	46.34	331,357
Apr 8, 2025	46.66	46.70	44.31	45.10	45.10	64,959
Apr 7, 2025	45.58	45.97	44.94	45.35	45.35	93,364
Apr 4, 2025	48.90	48.90	46.35	46.49	46.49	19,038
Apr 3, 2025	48.79	49.00	47.88	48.77	48.77	14,948
Apr 2, 2025	47.85	48.47	47.85	47.88	47.88	133,511
Apr 1, 2025	48.10	48.52	48.01	48.37	48.37	26,398
Mar 31, 2025	48.16	48.56	47.81	47.81	47.81	423,427
Mar 28, 2025	48.23	48.24	47.88	47.92	47.92	114,319
Mar 27, 2025	47.82	48.12	47.66	47.74	47.74	19,050
Mar 26, 2025	47.49	47.62	47.29	47.62	47.62	21,875
Mar 25, 2025	47.83	47.83	46.98	47.18	47.18	23,414
Mar 24, 2025	48.17	48.17	47.71	47.71	47.71	129,001
Mar 21, 2025	48.21	48.21	47.81	48.10	48.10	7,930
Mar 20, 2025	48.40	48.58	48.00	48.13	48.13	179,989
Mar 19, 2025	48.12	48.38	47.71	48.05	48.05	212,573
Mar 18, 2025	48.83	48.83	48.02	48.27	48.27	59,300
Mar 17, 2025	49.81	49.81	48.48	48.77	48.77	211,293
Mar 14, 2025	49.02	49.47	49.02	49.47	49.47	5,494
Mar 13, 2025	48.78	49.29	48.71	49.00	49.00	255,603
Mar 12, 2025	49.04	49.24	48.67	49.14	49.14	164,163
Mar 11, 2025	50.61	50.81	49.38	49.43	49.43	74,843
Mar 10, 2025	49.10	50.65	48.93	50.65	50.65	59,571
Mar 7, 2025	48.39	49.20	48.39	49.14	49.14	60,439
Mar 6, 2025	47.25	47.94	47.25	47.94	47.94	275,146
Mar 5, 2025	47.80	47.91	47.56	47.82	47.82	156,324
Mar 4, 2025	49.08	49.08	47.67	47.67	47.67	118,422
Mar 3, 2025	47.95	48.45	47.65	48.44	48.44	34,519
Feb 28, 2025	47.50	47.75	47.17	47.62	47.62	650,183
Feb 27, 2025	48.83	48.91	48.12	48.12	48.12	93,691
Feb 26, 2025	49.00	49.10	48.60	48.88	48.88	1,030,393
Feb 25, 2025	48.98	49.19	48.72	48.72	48.72	8,260,555
Feb 24, 2025	49.00	49.04	48.54	48.80	48.80	1,308,589
Feb 21, 2025	48.53	49.36	48.20	49.14	49.14	9,561
Feb 20, 2025	48.40	48.54	47.70	48.54	48.54	7,154
Feb 19, 2025	47.81	48.07	47.61	47.93	47.93	53,606
Feb 18, 2025	47.47	47.50	47.22	47.29	47.29	11,262
Feb 14, 2025	47.74	47.83	47.32	47.37	47.37	69,944
Feb 13, 2025	47.90	48.10	47.67	47.67	47.67	2,676,206
Feb 12, 2025	48.17	48.36	47.81	47.81	47.81	7,990
Feb 11, 2025	48.09	48.47	48.00	48.30	48.30	55,358
Feb 10, 2025	47.61	48.16	47.51	48.06	48.06	21,482
Feb 7, 2025	48.01	48.01	47.54	47.54	47.54	2,908
Feb 6, 2025	47.76	47.96	47.48	47.86	47.86	12,660
Feb 5, 2025	48.79	48.79	47.70	47.90	47.90	218,150
Feb 4, 2025	48.52	48.57	48.37	48.38	48.38	329,592
Feb 3, 2025	48.75	49.09	48.50	48.95	48.95	24,591
Jan 31, 2025	48.98	49.21	48.52	48.76	48.76	138,636
Jan 30, 2025	49.21	49.21	48.70	49.09	49.09	531,198
Jan 29, 2025	49.00	49.00	48.61	48.80	48.80	678,117
Jan 28, 2025	49.81	50.50	48.35	48.93	48.93	313,240
Jan 27, 2025	49.41	50.33	48.83	50.30	50.30	404,505
Jan 24, 2025	48.36	50.00	48.25	49.75	49.75	578,571
Jan 23, 2025	47.63	48.07	47.63	47.73	47.73	207,649
Jan 22, 2025	48.49	48.61	47.61	47.80	47.80	44,188
Jan 21, 2025	49.19	49.20	48.55	48.87	48.87	40,484
Jan 17, 2025	48.86	49.36	48.58	48.62	48.62	46,780
Jan 16, 2025	48.30	48.94	47.96	48.75	48.75	351,443
Jan 15, 2025	48.00	48.15	47.74	47.80	47.80	293,446
Jan 14, 2025	46.75	47.17	46.75	46.97	46.97	441,260
Jan 13, 2025	46.70	47.22	46.21	46.42	46.42	551,093
Jan 10, 2025	48.05	48.28	46.90	46.90	46.90	46,349
Jan 8, 2025	48.22	49.03	47.94	48.32	48.32	89,329
Jan 7, 2025	48.87	48.87	48.17	48.17	48.17	10,278
Jan 6, 2025	48.66	49.24	48.50	48.76	48.76	13,437
Jan 3, 2025	48.84	49.42	48.64	49.09	49.09	44,735
Jan 2, 2025	48.98	49.22	48.70	49.08	49.08	22,962
Dec 31, 2024	48.92	49.15	48.55	48.79	48.79	363,334
Dec 30, 2024	48.71	48.89	48.55	48.86	48.86	64,143
Dec 27, 2024	49.12	49.18	48.82	49.01	49.01	84,477
Dec 26, 2024	49.34	49.37	49.14	49.14	49.14	12,183
Dec 24, 2024	49.04	49.35	48.99	49.32	49.32	16,182
Dec 23, 2024	48.82	49.21	48.56	49.17	49.17	36,277
Dec 20, 2024	48.03	49.07	47.75	48.94	48.94	143,883
Dec 19, 2024	48.67	48.67	47.90	48.22	48.22	749,728
Dec 18, 2024	48.97	49.50	48.52	48.83	48.83	145,275
Dec 17, 2024	49.18	49.41	48.90	49.29	49.29	144,307
Dec 16, 2024	49.64	49.97	49.39	49.54	49.54	207,826
Dec 13, 2024	49.53	49.83	49.50	49.73	49.73	28,454
Dec 12, 2024	49.79	49.99	49.48	49.68	49.68	67,969
Dec 11, 2024	50.11	50.34	49.73	50.02	50.02	19,148
Dec 10, 2024	49.90	50.43	49.70	50.25	50.25	44,105
Dec 9, 2024	50.55	50.68	50.26	50.26	50.26	8,853
Dec 6, 2024	51.54	51.54	50.41	50.41	50.41	7,601
Dec 5, 2024	50.75	51.63	50.64	51.05	51.05	61,059
Dec 4, 2024	51.03	51.22	50.60	51.00	51.00	249,062
Dec 3, 2024	51.45	51.95	50.73	51.63	51.63	221,063
Dec 2, 2024	51.39	52.00	51.39	51.58	51.58	28,055
Nov 29, 2024	52.09	52.42	51.83	51.83	51.83	768,916
Nov 27, 2024	52.74	53.30	52.74	53.25	53.25	115,043
Nov 26, 2024	51.99	52.52	51.99	52.42	52.42	12,900
Nov 25, 2024	52.23	52.46	51.65	51.92	51.92	57,781
Nov 22, 2024	52.23	52.56	51.57	52.05	52.05	23,105
Nov 21, 2024	51.74	52.25	51.74	52.23	52.23	1,100,751
Nov 20, 2024	51.88	52.06	51.54	51.70	51.70	54,539
Nov 19, 2024	51.99	52.12	51.25	52.06	52.06	16,727
Nov 18, 2024	52.72	52.72	51.24	51.82	51.82	40,618
Nov 15, 2024	51.46	51.86	51.20	51.86	51.86	359,175
Nov 14, 2024	50.80	51.63	50.71	51.46	51.46	307,917
Nov 13, 2024	51.00	51.27	50.50	50.81	50.81	98,142
Nov 12, 2024	50.70	50.77	50.36	50.77	50.77	9,244
Nov 11, 2024	51.83	52.18	51.41	51.61	51.61	211,539
Nov 8, 2024	51.34	52.95	51.34	52.24	52.24	3,163,011
Nov 7, 2024	50.88	51.20	50.56	50.98	50.98	26,657
Nov 6, 2024	51.37	51.37	50.12	50.97	50.97	948,926
Nov 5, 2024	52.43	53.02	52.43	52.90	52.90	78,978
Nov 4, 2024	52.74	53.07	52.27	52.86	52.86	17,350
Nov 1, 2024	52.78	52.78	52.08	52.27	52.27	1,162,488
Oct 31, 2024	53.10	53.35	52.91	52.91	52.91	66,862
Oct 30, 2024	53.25	53.60	52.97	53.13	53.13	598,700
Oct 29, 2024	54.05	54.30	53.33	53.37	53.37	269,505
Oct 28, 2024	54.44	55.60	54.44	55.31	55.31	41,271
Oct 25, 2024	54.92	55.90	54.17	54.24	54.24	68,693
Oct 24, 2024	54.86	56.90	54.82	54.88	54.88	487,484
Oct 23, 2024	55.34	56.25	55.03	55.59	55.59	459,181
Oct 22, 2024	55.30	55.71	55.30	55.36	55.36	361,714
Oct 21, 2024	55.96	55.96	55.30	55.44	55.44	287,787
Oct 18, 2024	55.44	55.75	55.44	55.49	55.49	356,394
Oct 17, 2024	56.15	56.15	55.44	55.72	55.72	398,712
Oct 16, 2024	55.04	55.86	55.04	55.73	55.73	570,514
Oct 15, 2024	55.59	55.59	54.98	54.98	54.98	472,412
Oct 14, 2024	57.45	57.45	54.80	55.07	55.07	454,934
Oct 11, 2024	54.46	54.60	54.35	54.60	54.60	272,211
Oct 10, 2024	55.22	55.22	54.10	54.10	54.10	437,787
Oct 9, 2024	53.78	54.79	53.55	54.20	54.20	463,865
Oct 8, 2024	53.72	54.44	53.72	53.85	53.85	549,405
Oct 7, 2024	54.95	54.95	53.60	53.61	53.61	493,053
Oct 4, 2024	55.22	55.40	54.87	55.38	55.38	637,874
Oct 3, 2024	56.28	56.48	55.78	56.48	56.48	634,083
Oct 2, 2024	56.08	56.09	55.90	56.07	56.07	402,385
Oct 1, 2024	55.31	56.39	55.28	56.35	56.35	659,621
Sep 30, 2024	55.64	57.00	54.50	55.45	55.45	1,613,884
Sep 27, 2024	55.80	56.00	55.53	55.58	55.58	633,918
Sep 26, 2024	55.36	55.56	55.06	55.31	55.31	1,711,504
Sep 25, 2024	55.58	55.92	55.39	55.86	55.86	682,678
Sep 24, 2024	55.65	55.81	55.50	55.53	55.53	134,257
Sep 23, 2024	54.72	55.79	54.72	55.79	55.79	1,206,003
Sep 20, 2024	54.81	55.15	54.62	54.62	54.62	709,365
Sep 19, 2024	55.41	55.41	54.02	54.56	54.56	550,733
Sep 18, 2024	55.18	55.71	55.18	55.36	55.36	391,519
Sep 17, 2024	55.99	55.99	55.37	55.67	55.67	1,275,642
Sep 16, 2024	55.86	55.90	55.36	55.49	55.49	1,702,001
Sep 13, 2024	55.45	55.99	55.22	55.99	55.99	76,404
Sep 12, 2024	54.90	55.13	53.84	53.84	53.84	278,903
Sep 11, 2024	54.48	55.09	54.48	55.09	55.09	1,897,841
Sep 10, 2024	53.64	54.40	53.62	54.36	54.36	726,138
Sep 9, 2024	52.97	53.79	52.89	53.79	53.79	29,581
Sep 6, 2024	53.46	53.64	53.13	53.34	53.34	612,133
Sep 5, 2024	53.58	53.61	53.26	53.32	53.32	55,507
Sep 4, 2024	53.58	53.68	53.37	53.59	53.59	20,016
Sep 3, 2024	53.23	53.64	53.22	53.25	53.25	2,803,864
Aug 30, 2024	52.38	53.44	52.38	52.93	52.93	96,155
Aug 29, 2024	53.61	53.61	53.33	53.48	53.48	1,003,539
Aug 28, 2024	53.73	53.73	53.15	53.15	53.15	1,050,254
Aug 27, 2024	54.21	54.21	53.35	53.36	53.36	178,698
Aug 26, 2024	53.88	54.05	53.81	53.93	53.93	3,911
Aug 23, 2024	53.54	53.77	53.29	53.29	53.29	111,008
Aug 22, 2024	53.27	53.30	52.92	52.92	52.92	62,055
Aug 21, 2024	53.49	54.55	53.26	53.26	53.26	78,984
Aug 20, 2024	53.36	53.78	53.16	53.16	53.16	499,167
Aug 19, 2024	53.42	53.42	53.13	53.35	53.35	21,072
Aug 16, 2024	52.77	53.06	52.70	52.95	52.95	1,305,495
Aug 15, 2024	52.44	52.54	52.40	52.49	52.49	708,051
Aug 14, 2024	52.41	52.92	52.41	52.89	52.89	13,176
Aug 13, 2024	52.60	52.80	52.60	52.63	52.63	24,377
Aug 12, 2024	52.08	52.35	52.08	52.22	52.22	8,038
Aug 9, 2024	53.19	53.19	51.99	52.58	52.58	15,568
Aug 8, 2024	51.92	52.75	51.37	52.23	52.23	204,481
Aug 7, 2024	52.79	52.96	52.43	52.96	52.96	754,107
Aug 6, 2024	51.78	52.68	51.78	52.39	52.39	1,473,017
Aug 5, 2024	52.43	52.56	51.74	51.93	51.93	1,370,825
Aug 2, 2024	53.48	53.55	52.62	53.17	53.17	87,756
Aug 1, 2024	51.70	52.90	51.64	52.86	52.86	88,497
Jul 31, 2024	51.49	52.42	51.26	52.05	52.05	7,161,434
Jul 30, 2024	50.66	51.02	50.66	50.94	50.94	726,147
Jul 29, 2024	51.09	51.14	50.88	51.14	51.14	202,341
Jul 26, 2024	51.10	51.11	50.79	51.11	51.11	15,073
Jul 25, 2024	51.54	51.54	50.61	50.68	50.68	1,086,299
Jul 24, 2024	50.28	51.82	50.02	51.60	51.60	283,675
Jul 23, 2024	50.10	50.80	49.84	49.87	49.87	294,224
Jul 22, 2024	50.24	50.62	50.17	50.26	50.26	17,057
Jul 19, 2024	50.01	50.19	49.60	49.85	49.85	15,793
Jul 18, 2024	49.37	49.78	49.37	49.75	49.75	57,118
Jul 17, 2024	49.57	49.62	49.10	49.10	49.10	245,033
Jul 16, 2024	49.54	49.93	49.54	49.93	49.93	673,473
Jul 15, 2024	50.70	50.76	49.33	49.33	49.33	762,013
Jul 12, 2024	51.00	53.18	51.00	51.79	51.79	176,317
Jul 11, 2024	50.22	51.48	50.20	50.81	50.81	2,214,962
Jul 10, 2024	49.97	50.40	49.80	50.20	50.20	1,521,909
Jul 9, 2024	49.92	50.25	49.74	50.01	50.01	21,017
Jul 8, 2024	50.08	50.15	49.70	50.00	50.00	209,595
Jul 5, 2024	49.99	50.39	49.80	50.06	50.06	1,827,805
Jul 3, 2024	49.40	49.90	49.40	49.75	49.75	3,616
Jul 2, 2024	48.90	49.22	48.68	49.12	49.12	208,443
Jul 1, 2024	49.70	49.71	48.80	48.83	48.83	108,918
Jun 28, 2024	50.56	50.56	48.93	49.49	49.49	441,927
Jun 27, 2024	50.50	50.70	50.46	50.56	50.56	1,491,118
Jun 26, 2024	50.00	50.54	50.00	50.53	50.53	537,558
Jun 25, 2024	50.24	50.33	50.00	50.00	50.00	1,033,270
Jun 24, 2024	50.70	50.70	50.27	50.50	50.50	1,720,215
Jun 21, 2024	49.75	50.35	49.75	50.08	50.08	431,000
Jun 20, 2024	49.38	50.09	48.25	49.00	49.00	1,689,000

VIASP Via Renewables, Inc.

24.88

-0.12%

PCG-PX PG&E Corp

44.00

+1.50%

RDEIY Redeia Corporación, S.A.

10.10

+0.10%

ODAS.IS Odas Elektrik Üretim Sanayi Ticaret A.S.

5.09

-0.59%

ETI-P Entergy Texas, Inc.

22.90

+0.79%

CMS-PC CMS Energy Corporation

16.97

-0.09%

AKENR.IS Akenerji Elektrik Üretim A.S.

11.98

-2.84%

ECL.SN Engie Energia Chile S.A.

1,293.80

+1.08%

ELPC Companhia Paranaense de Energia

8.14

-0.06%

GNE Genie Energy Ltd.

17.81

+2.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NextEra Energy, Inc. (NEE-PS)

Related Tickers