NextEra Energy (NEE)
73.62 +0.40 (0.55%)
NextEra Energy is a leading clean energy company that focuses on generating renewable energy and providing utility services. It primarily operates through its subsidiaries, which include one of the largest electric utility companies in the United States and a prominent renewable energy developer. NextEra Energy is committed to sustainability and innovation, investing heavily in wind and solar energy projects to promote environmental stewardship and reduce carbon emissions. Through its initiatives, the company aims to create a cleaner energy future while delivering reliable service to its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 73.05 | 73.75 | 72.94 | 73.62 | 7,671,240 | 73.62 |
| 12/12/2024 | 73.84 | 74.08 | 73.09 | 73.22 | 7,121,746 | 73.22 |
| 12/11/2024 | 74.20 | 74.55 | 73.58 | 73.98 | 7,472,848 | 73.98 |
| 12/10/2024 | 74.50 | 74.52 | 73.35 | 74.14 | 8,619,601 | 74.14 |
| 12/09/2024 | 75.50 | 75.63 | 74.56 | 74.70 | 9,271,813 | 74.70 |
| 12/06/2024 | 76.19 | 76.50 | 74.92 | 75.24 | 7,079,550 | 75.24 |
| 12/05/2024 | 75.64 | 76.54 | 75.42 | 76.20 | 6,503,014 | 76.20 |
| 12/04/2024 | 76.00 | 76.02 | 75.10 | 75.74 | 8,310,189 | 75.74 |
| 12/03/2024 | 77.07 | 77.57 | 76.23 | 76.29 | 9,806,168 | 76.29 |
| 12/02/2024 | 78.92 | 79.05 | 76.89 | 77.07 | 11,359,851 | 77.07 |
| 11/29/2024 | 78.58 | 78.99 | 78.32 | 78.67 | 6,186,546 | 78.67 |
| 11/27/2024 | 78.13 | 79.38 | 77.86 | 78.52 | 8,689,910 | 78.52 |
| 11/26/2024 | 77.00 | 77.78 | 76.47 | 77.49 | 10,563,667 | 77.49 |
| 11/25/2024 | 76.73 | 77.10 | 75.83 | 76.64 | 20,802,488 | 76.64 |
| 11/22/2024 | 77.23 | 77.54 | 75.76 | 76.00 | 8,165,431 | 76.00 |
| 11/21/2024 | 76.79 | 77.51 | 76.36 | 77.36 | 8,948,995 | 76.84 |
| 11/20/2024 | 77.19 | 77.50 | 76.36 | 76.88 | 7,065,151 | 76.37 |
| 11/19/2024 | 76.31 | 77.32 | 75.72 | 77.08 | 7,942,396 | 76.57 |
| 11/18/2024 | 76.30 | 76.67 | 75.31 | 76.39 | 9,045,074 | 75.88 |
| 11/15/2024 | 75.45 | 76.69 | 75.37 | 76.35 | 12,930,556 | 75.84 |
| 11/14/2024 | 73.88 | 76.18 | 73.65 | 75.28 | 13,780,275 | 74.78 |
| 11/13/2024 | 74.63 | 75.03 | 73.92 | 74.24 | 12,453,892 | 73.75 |
| 11/12/2024 | 75.61 | 75.80 | 73.62 | 74.26 | 12,567,668 | 73.77 |
| 11/11/2024 | 76.98 | 78.65 | 75.74 | 75.91 | 10,279,704 | 75.40 |
| 11/08/2024 | 74.98 | 77.19 | 74.68 | 76.97 | 14,795,186 | 76.46 |
| 11/07/2024 | 73.61 | 75.09 | 73.57 | 74.62 | 16,310,098 | 74.12 |
| 11/06/2024 | 74.30 | 74.98 | 72.69 | 74.52 | 28,748,889 | 74.02 |
| 11/05/2024 | 77.77 | 78.78 | 76.97 | 78.65 | 9,049,566 | 78.13 |
| 11/04/2024 | 77.35 | 78.82 | 77.10 | 78.37 | 11,899,578 | 77.85 |
| 11/01/2024 | 79.39 | 79.45 | 76.97 | 77.35 | 14,695,558 | 76.84 |
| 10/31/2024 | 78.39 | 79.85 | 78.14 | 79.25 | 13,008,943 | 78.72 |
| 10/30/2024 | 79.75 | 79.89 | 78.89 | 79.09 | 11,690,365 | 78.56 |
| 10/29/2024 | 79.95 | 80.70 | 79.47 | 79.56 | 19,368,863 | 79.03 |
| 10/28/2024 | 82.04 | 83.84 | 81.61 | 82.87 | 8,678,868 | 82.32 |
| 10/25/2024 | 82.90 | 83.13 | 81.29 | 81.43 | 6,581,130 | 80.89 |
| 10/24/2024 | 84.00 | 84.55 | 82.50 | 82.81 | 9,705,313 | 82.26 |
| 10/23/2024 | 84.59 | 86.00 | 83.00 | 84.96 | 10,900,771 | 84.39 |
| 10/22/2024 | 83.20 | 84.23 | 83.14 | 83.70 | 8,462,847 | 83.14 |
| 10/21/2024 | 84.76 | 84.96 | 83.66 | 84.03 | 7,177,272 | 83.47 |
| 10/18/2024 | 83.92 | 84.41 | 83.55 | 84.38 | 8,595,337 | 83.82 |
| 10/17/2024 | 84.30 | 84.63 | 83.69 | 83.78 | 6,153,108 | 83.22 |
| 10/16/2024 | 83.08 | 84.64 | 82.72 | 84.39 | 8,060,675 | 83.83 |
| 10/15/2024 | 83.00 | 84.05 | 82.67 | 82.79 | 15,825,005 | 82.24 |
| 10/14/2024 | 81.90 | 83.19 | 81.61 | 82.91 | 5,815,208 | 82.36 |
| 10/11/2024 | 80.98 | 81.88 | 80.39 | 81.86 | 7,057,107 | 81.31 |
| 10/10/2024 | 81.00 | 82.56 | 80.82 | 80.94 | 7,928,081 | 80.40 |
| 10/09/2024 | 79.66 | 81.10 | 79.66 | 80.58 | 10,101,602 | 80.04 |
| 10/08/2024 | 80.78 | 81.81 | 80.49 | 80.50 | 10,098,089 | 79.96 |
| 10/07/2024 | 83.55 | 83.55 | 80.19 | 80.29 | 11,999,483 | 79.76 |
| 10/04/2024 | 83.49 | 84.08 | 83.01 | 83.85 | 8,377,453 | 83.29 |
| 10/03/2024 | 85.65 | 86.10 | 84.75 | 85.05 | 7,033,211 | 84.48 |
| 10/02/2024 | 84.77 | 85.59 | 84.49 | 85.43 | 8,403,651 | 84.86 |
| 10/01/2024 | 84.11 | 85.75 | 83.82 | 85.27 | 9,111,765 | 84.70 |
| 9/30/2024 | 84.50 | 84.95 | 84.01 | 84.53 | 13,907,554 | 83.97 |
| 9/27/2024 | 83.77 | 84.84 | 83.76 | 84.54 | 8,200,941 | 83.98 |
| 9/26/2024 | 84.25 | 84.60 | 83.24 | 83.46 | 8,481,314 | 82.90 |
| 9/25/2024 | 84.61 | 85.21 | 83.85 | 84.62 | 8,433,469 | 84.06 |
| 9/24/2024 | 84.20 | 85.27 | 83.92 | 84.29 | 8,205,188 | 83.73 |
| 9/23/2024 | 83.66 | 84.94 | 82.94 | 84.82 | 7,916,722 | 84.26 |
| 9/20/2024 | 82.25 | 83.75 | 82.05 | 82.76 | 26,082,319 | 82.21 |
| 9/19/2024 | 83.63 | 83.80 | 81.47 | 82.29 | 13,964,661 | 81.74 |
| 9/18/2024 | 84.49 | 84.99 | 83.51 | 84.28 | 9,289,041 | 83.72 |
| 9/17/2024 | 84.79 | 85.00 | 84.17 | 84.97 | 7,414,820 | 84.40 |
| 9/16/2024 | 85.09 | 85.56 | 84.36 | 84.64 | 8,791,063 | 84.08 |