7,577.60

-142.79

-1.85%

51,844.25

-498.31

-0.95%

25,376.44

-808.29

-3.09%

2,801.16

-58.06

-2.03%

4.9540

-0.0350

-0.70%

20.66

+3.46

+20.14%

3,904.60

-126.80

-3.15%

77,082.24

-3,716.25

-4.60%

Crude Oil Dec 26

104.51

+2.51

+2.46%

US Private Equity

10,932.82

-7.68

-0.07%

NYSE - Nasdaq Real Time Price USD

NextEra Energy, Inc. (NEE-PS)

51.85 +0.69 (+1.35%)

As of 12:48:36 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	51.64	51.91	51.57	51.85	51.85	23,316
Oct 29, 2026	51.00	51.53	51.00	51.16	51.16	61,992
Oct 28, 2026	51.20	51.20	50.71	50.73	50.73	98,681
Oct 27, 2026	51.08	51.37	51.08	51.37	51.37	67,290
Oct 26, 2026	51.35	51.60	51.13	51.21	51.21	56,486
Oct 23, 2026	51.34	51.41	50.92	51.27	51.27	84,917
Oct 22, 2026	49.81	51.32	49.81	51.19	51.19	454,289
Oct 21, 2026	50.15	50.48	49.66	49.75	49.75	333,149
Oct 20, 2026	49.77	50.28	49.77	50.07	50.07	416,866
Oct 19, 2026	50.30	50.30	49.70	49.76	49.76	1,590,997
Oct 16, 2026	50.01	50.51	50.01	50.28	50.28	782,186
Oct 15, 2026	50.11	50.11	49.40	50.02	50.02	650,884
Oct 14, 2026	49.56	49.82	49.39	49.82	49.82	11,805
Oct 13, 2026	49.70	49.80	49.60	49.76	49.76	557,803
Oct 12, 2026	49.66	49.83	49.31	49.83	49.83	10,178
Oct 9, 2026	49.40	49.48	49.34	49.42	49.42	7,000
Oct 8, 2026	49.33	49.38	49.04	49.38	49.38	37,173
Oct 7, 2026	50.62	50.62	49.03	49.27	49.27	10,050
Oct 6, 2026	49.14	49.65	49.14	49.65	49.65	361,780
Oct 5, 2026	49.39	49.39	48.82	48.97	48.97	17,148
Oct 2, 2026	49.27	49.53	49.10	49.16	49.16	20,238
Oct 1, 2026	48.71	49.05	48.19	49.04	49.04	20,226
Sep 30, 2026	48.66	48.99	48.66	48.96	48.96	74,317
Sep 29, 2026	48.48	48.84	48.45	48.81	48.81	520,362
Sep 28, 2026	48.66	48.85	48.49	48.62	48.62	13,159
Sep 25, 2026	48.53	48.81	48.53	48.80	48.80	10,036
Sep 24, 2026	49.36	49.36	48.77	48.77	48.77	130,404
Sep 23, 2026	50.10	50.10	49.10	49.13	49.13	53,419
Sep 22, 2026	49.91	50.07	49.88	49.98	49.98	141,756
Sep 21, 2026	50.52	50.52	49.99	50.08	50.08	22,136
Sep 18, 2026	50.89	50.89	50.28	50.31	50.31	9,062
Sep 17, 2026	50.46	50.75	50.42	50.75	50.75	16,774
Sep 16, 2026	50.38	50.58	50.16	50.37	50.37	117,193
Sep 15, 2026	50.61	50.74	50.45	50.61	50.61	26,663
Sep 14, 2026	50.90	51.00	50.61	50.69	50.69	9,650
Sep 11, 2026	51.20	51.31	50.89	51.02	51.02	12,934
Sep 10, 2026	51.04	51.27	50.89	51.12	51.12	9,583
Sep 9, 2026	51.39	51.43	51.06	51.26	51.26	48,794
Sep 8, 2026	51.79	51.84	51.52	51.53	51.53	21,984
Sep 4, 2026	51.52	51.53	51.31	51.47	51.47	68,202
Sep 3, 2026	51.66	51.76	51.51	51.73	51.73	537,802
Sep 2, 2026	50.97	51.39	50.87	51.35	51.35	87,627
Sep 1, 2026	51.05	51.34	51.01	51.27	51.27	13,421
Aug 31, 2026	50.82	51.20	50.49	51.05	51.05	300,655
Aug 28, 2026	51.78	52.10	51.47	51.74	51.74	22,147
Aug 27, 2026	52.00	52.26	51.79	52.18	52.18	32,292
Aug 26, 2026	52.05	52.56	52.05	52.45	52.45	361,555
Aug 25, 2026	52.25	52.58	52.25	52.58	52.58	27,027
Aug 24, 2026	51.96	52.36	51.87	52.25	52.25	354,316
Aug 21, 2026	52.79	52.79	52.06	52.17	52.17	476,545
Aug 20, 2026	52.86	52.86	52.32	52.60	52.60	51,044
Aug 19, 2026	53.27	53.27	52.69	52.92	52.92	241,515
Aug 18, 2026	53.37	53.52	52.92	52.97	52.97	168,420
Aug 17, 2026	53.07	53.07	52.73	53.02	53.02	236,465
Aug 14, 2026	52.89	53.13	52.87	53.11	53.11	68,013
Aug 13, 2026	52.81	53.03	52.79	53.00	53.00	40,053
Aug 12, 2026	52.42	52.94	52.42	52.79	52.79	63,391
Aug 11, 2026	52.66	52.87	52.55	52.87	52.87	17,412
Aug 10, 2026	52.16	52.79	51.88	52.79	52.79	12,086
Aug 7, 2026	51.97	52.66	51.88	52.43	52.43	16,001
Aug 6, 2026	52.77	52.77	52.10	52.45	52.45	14,288
Aug 5, 2026	53.21	53.21	52.51	52.96	52.96	78,188
Aug 4, 2026	53.00	53.44	52.86	53.37	53.37	38,951
Aug 3, 2026	53.61	53.61	52.74	53.26	53.26	74,596
Jul 31, 2026	53.98	53.98	53.20	53.20	53.20	175,160
Jul 30, 2026	53.52	54.07	53.31	53.76	53.76	20,044
Jul 29, 2026	54.43	54.85	53.78	53.89	53.89	18,975
Jul 28, 2026	54.00	55.05	54.00	54.30	54.30	83,768
Jul 27, 2026	53.01	54.42	53.01	53.94	53.94	96,671
Jul 24, 2026	54.35	54.57	53.91	54.46	54.46	25,327
Jul 23, 2026	57.80	57.80	53.89	53.89	53.89	17,703
Jul 22, 2026	54.11	54.52	54.09	54.49	54.49	51,068
Jul 21, 2026	53.49	53.79	53.49	53.74	53.74	14,051
Jul 20, 2026	54.31	54.38	53.61	53.87	53.87	1,786,958
Jul 17, 2026	54.76	55.20	53.96	54.10	54.10	99,220
Jul 16, 2026	54.03	54.61	53.99	53.99	53.99	27,768
Jul 15, 2026	54.70	54.70	53.83	54.23	54.23	60,103
Jul 14, 2026	54.37	54.54	54.24	54.36	54.36	424,852
Jul 13, 2026	52.59	55.00	52.59	53.90	53.90	30,949
Jul 10, 2026	53.42	53.71	53.34	53.71	53.71	32,620
Jul 9, 2026	53.38	53.59	53.19	53.19	53.19	223,888
Jul 8, 2026	53.68	53.74	53.42	53.74	53.74	12,612
Jul 7, 2026	53.96	54.19	53.68	53.82	53.82	92,810
Jul 6, 2026	53.73	53.73	53.31	53.36	53.36	139,162
Jul 2, 2026	53.16	53.85	53.16	53.85	53.85	13,354
Jul 1, 2026	53.28	53.43	52.90	53.08	53.08	227,423
Jun 30, 2026	53.66	53.95	53.14	53.14	53.14	1,847,803
Jun 29, 2026	53.70	53.98	53.14	53.98	53.98	24,601
Jun 26, 2026	53.66	53.77	53.58	53.59	53.59	27,619
Jun 25, 2026	53.79	53.80	53.26	53.49	53.49	321,470
Jun 24, 2026	53.27	53.50	53.00	53.46	53.46	9,470
Jun 23, 2026	52.05	53.10	52.05	53.05	53.05	68,587
Jun 22, 2026	53.43	53.43	52.75	52.88	52.88	14,847
Jun 18, 2026	53.25	53.44	52.88	53.15	53.15	10,587
Jun 17, 2026	53.06	53.07	52.56	52.88	52.88	348,958
Jun 16, 2026	53.12	53.47	52.52	52.52	52.52	186,205
Jun 15, 2026	52.81	53.15	52.66	53.03	53.03	8,971
Jun 12, 2026	52.43	52.97	52.42	52.97	52.97	59,037
Jun 11, 2026	52.66	52.77	52.21	52.21	52.21	45,586
Jun 10, 2026	52.29	52.63	52.29	52.63	52.63	129,121
Jun 9, 2026	51.95	52.55	51.94	52.51	52.51	1,409,441
Jun 8, 2026	52.76	52.83	52.07	52.07	52.07	12,641
Jun 5, 2026	52.81	53.01	52.50	52.74	52.74	45,968
Jun 4, 2026	52.14	52.64	52.02	52.64	52.64	12,186
Jun 3, 2026	52.29	52.67	52.20	52.20	52.20	17,671
Jun 2, 2026	52.04	52.69	52.04	52.62	52.62	64,721
Jun 1, 2026	53.19	53.19	51.81	51.81	51.81	930,586
May 29, 2026	53.94	53.94	52.62	52.91	52.91	125,979
May 28, 2026	54.42	54.57	54.13	54.20	54.20	2,206,548
May 27, 2026	54.33	54.39	53.80	54.37	54.37	132,726
May 26, 2026	54.53	54.53	54.16	54.20	54.20	6,365
May 22, 2026	55.19	55.19	54.43	54.71	54.71	85,905
May 21, 2026	54.64	55.22	54.64	55.19	55.19	34,922
May 20, 2026	55.18	55.42	54.30	54.30	54.30	1,176,059
May 19, 2026	55.06	55.45	54.36	55.30	55.30	536,458
May 18, 2026	55.06	55.30	54.07	54.87	54.87	2,045,166
May 15, 2026	58.02	58.02	56.65	56.79	56.79	29,438
May 14, 2026	57.45	57.85	57.30	57.85	57.85	12,857
May 13, 2026	56.90	57.85	56.90	57.78	57.78	79,379
May 12, 2026	57.86	57.86	57.04	57.40	57.40	76,168
May 11, 2026	57.75	57.92	57.59	57.60	57.60	25,241
May 8, 2026	57.16	57.16	56.67	56.81	56.81	54,471
May 7, 2026	57.89	57.89	56.68	56.92	56.92	27,747
May 6, 2026	58.13	58.13	57.59	57.89	57.89	59,484
May 5, 2026	58.15	58.41	58.00	58.21	58.21	4,131
May 4, 2026	58.22	58.42	57.52	57.75	57.75	36,976
May 1, 2026	58.75	59.25	58.22	58.22	58.22	372,720
Apr 30, 2026	57.12	59.07	57.12	59.04	59.04	1,489,165
Apr 29, 2026	58.26	58.26	56.96	57.15	57.15	65,491
Apr 28, 2026	57.81	58.22	57.75	58.20	58.20	36,175
Apr 27, 2026	57.68	58.06	57.35	57.52	57.52	41,605
Apr 24, 2026	58.12	58.12	57.54	57.68	57.68	109,054
Apr 23, 2026	55.62	58.18	55.62	58.17	58.17	22,929
Apr 22, 2026	55.75	56.03	55.18	55.35	55.35	663,259
Apr 21, 2026	56.18	56.18	55.41	55.42	55.42	7,807
Apr 20, 2026	56.28	56.46	55.82	56.03	56.03	55,808
Apr 17, 2026	55.46	56.11	55.45	56.11	56.11	104,022
Apr 16, 2026	55.30	55.94	55.30	55.94	55.94	7,620
Apr 15, 2026	55.53	55.82	55.38	55.66	55.66	12,785
Apr 14, 2026	56.03	56.40	55.60	55.78	55.78	31,134
Apr 13, 2026	56.74	56.74	56.01	56.15	56.15	7,013
Apr 10, 2026	57.10	57.17	56.82	56.95	56.95	22,060
Apr 9, 2026	57.22	57.75	57.12	57.24	57.24	2,464
Apr 8, 2026	56.60	57.11	56.50	57.08	57.08	19,642
Apr 7, 2026	55.59	56.82	55.59	56.82	56.82	11,838
Apr 6, 2026	56.59	56.60	56.20	56.20	56.20	10,210
Apr 2, 2026	56.48	56.86	56.44	56.60	56.60	5,558
Apr 1, 2026	56.61	56.61	56.15	56.48	56.48	12,897
Mar 31, 2026	55.99	56.45	55.51	55.98	55.98	402,851
Mar 30, 2026	56.24	56.34	55.76	56.00	56.00	10,212
Mar 27, 2026	55.56	55.99	55.40	55.69	55.69	35,461
Mar 26, 2026	55.84	55.90	55.31	55.56	55.56	315,078
Mar 25, 2026	55.94	55.99	55.52	55.73	55.73	104,707
Mar 24, 2026	55.61	56.28	55.29	55.81	55.81	55,603
Mar 23, 2026	55.38	55.56	55.04	55.06	55.06	20,799
Mar 20, 2026	56.21	56.78	54.76	55.07	55.07	225,907
Mar 19, 2026	55.45	56.33	55.43	56.33	56.33	120,523
Mar 18, 2026	56.32	56.32	55.40	55.73	55.73	19,707
Mar 17, 2026	56.42	56.52	56.13	56.33	56.33	33,044
Mar 16, 2026	56.30	56.84	56.24	56.36	56.36	35,045
Mar 13, 2026	56.35	56.75	56.18	56.34	56.34	40,296
Mar 12, 2026	56.38	56.38	56.00	56.08	56.08	23,615
Mar 11, 2026	56.11	56.20	55.58	56.01	56.01	176,574
Mar 10, 2026	55.89	56.07	55.80	55.84	55.84	146,142
Mar 9, 2026	56.18	56.18	55.62	56.17	56.17	7,962
Mar 6, 2026	55.50	55.85	55.12	55.59	55.59	20,284
Mar 5, 2026	55.49	56.72	55.26	55.59	55.59	438,812
Mar 4, 2026	56.38	56.50	56.35	56.44	56.44	784,254
Mar 3, 2026	55.72	56.74	55.34	56.74	56.74	246,809
Mar 2, 2026	56.46	56.68	55.95	56.31	56.31	409,897
Feb 27, 2026	56.04	57.07	55.27	56.39	56.39	539,206
Feb 26, 2026	57.99	57.99	56.76	56.96	56.96	20,938
Feb 25, 2026	57.72	58.65	57.72	58.22	58.22	745,505
Feb 24, 2026	57.90	58.51	57.60	58.28	58.28	37,326
Feb 23, 2026	57.67	57.74	57.22	57.74	57.74	10,492
Feb 20, 2026	56.94	57.15	56.63	57.03	57.03	7,499
Feb 19, 2026	56.75	56.93	56.48	56.56	56.56	21,320
Feb 18, 2026	56.98	57.00	56.26	56.54	56.54	8,589
Feb 17, 2026	58.03	58.03	57.13	57.50	57.50	836,347
Feb 13, 2026	57.50	58.19	56.83	57.61	57.61	6,974
Feb 12, 2026	57.00	57.48	56.60	57.07	57.07	41,124
Feb 11, 2026	56.45	56.84	56.44	56.79	56.79	67,917
Feb 10, 2026	55.86	57.01	55.86	56.75	56.75	39,527
Feb 9, 2026	55.84	56.15	55.69	55.69	55.69	12,758
Feb 6, 2026	56.32	56.33	55.50	55.91	55.91	508,627
Feb 5, 2026	55.73	56.32	55.39	56.32	56.32	61,157
Feb 4, 2026	56.00	56.35	55.73	56.04	56.04	108,697
Feb 3, 2026	55.25	55.69	54.41	55.69	55.69	7,278
Feb 2, 2026	55.08	55.68	54.58	54.64	54.64	15,253
Jan 30, 2026	55.28	55.47	54.67	55.47	55.47	65,715
Jan 29, 2026	55.61	55.61	55.14	55.36	55.36	179,595
Jan 28, 2026	55.00	55.24	54.85	55.08	55.08	238,368
Jan 27, 2026	54.02	55.55	54.02	54.83	54.83	107,820
Jan 26, 2026	53.77	54.31	53.75	54.31	54.31	6,253
Jan 23, 2026	53.78	54.12	53.49	53.77	53.77	407,825
Jan 22, 2026	51.82	54.04	50.55	53.85	53.85	40,550
Jan 21, 2026	53.49	53.82	53.22	53.43	53.43	1,060,101
Jan 20, 2026	53.14	53.52	52.94	53.31	53.31	19,404
Jan 16, 2026	53.02	53.38	52.67	53.36	53.36	935,242
Jan 15, 2026	52.53	52.76	52.40	52.67	52.67	112,860
Jan 14, 2026	52.61	52.74	52.32	52.46	52.46	155,860
Jan 13, 2026	52.33	52.44	52.03	52.39	52.39	57,842
Jan 12, 2026	51.53	52.12	51.26	52.12	52.12	225,621
Jan 9, 2026	51.69	51.94	51.34	51.34	51.34	374,424
Jan 8, 2026	51.36	51.39	51.10	51.32	51.32	6,648
Jan 7, 2026	51.41	52.18	50.83	50.97	50.97	29,227
Jan 6, 2026	51.90	52.31	51.73	52.01	52.01	115,166
Jan 5, 2026	51.51	52.10	51.21	52.10	52.10	12,238
Jan 2, 2026	51.43	51.82	51.43	51.82	51.82	694,790
Dec 31, 2025	51.58	51.77	51.43	51.77	51.77	69,560
Dec 30, 2025	51.54	51.78	51.45	51.60	51.60	56,664
Dec 29, 2025	51.78	51.78	51.53	51.67	51.67	4,972
Dec 26, 2025	51.51	54.00	51.51	51.61	51.61	4,027
Dec 24, 2025	51.63	51.63	51.29	51.51	51.51	3,072
Dec 23, 2025	51.79	51.79	51.34	51.34	51.34	8,820
Dec 22, 2025	51.12	51.59	51.12	51.50	51.50	7,912
Dec 19, 2025	51.81	51.81	51.24	51.33	51.33	2,583
Dec 18, 2025	51.84	51.93	51.44	51.60	51.60	14,897
Dec 17, 2025	51.84	51.84	51.21	51.69	51.69	61,827
Dec 16, 2025	51.70	52.27	51.47	51.75	51.75	11,414
Dec 15, 2025	52.35	52.35	51.70	52.04	52.04	8,134
Dec 12, 2025	52.41	52.41	51.61	52.15	52.15	5,619
Dec 11, 2025	52.31	52.31	51.80	52.16	52.16	21,237
Dec 10, 2025	51.23	52.17	51.23	52.11	52.11	158,668
Dec 9, 2025	51.82	51.82	51.12	51.13	51.13	72,184
Dec 8, 2025	52.83	52.83	51.60	51.85	51.85	53,223
Dec 5, 2025	53.07	53.16	52.73	52.83	52.83	7,110
Dec 4, 2025	53.05	53.05	52.55	52.75	52.75	114,508
Dec 3, 2025	53.80	53.97	53.32	53.55	53.55	13,016
Dec 2, 2025	53.63	53.63	53.29	53.50	53.50	171,199
Dec 1, 2025	53.46	54.01	52.42	53.55	53.55	118,520
Nov 28, 2025	53.89	54.25	53.89	54.11	54.11	113,389
Nov 26, 2025	54.59	54.85	54.50	54.85	54.85	9,542
Nov 25, 2025	54.73	54.73	54.24	54.24	54.24	41,441
Nov 24, 2025	54.24	54.51	54.06	54.51	54.51	9,569
Nov 21, 2025	54.04	54.04	53.64	53.91	53.91	4,808
Nov 20, 2025	54.37	54.65	54.02	54.17	54.17	35,676
Nov 19, 2025	54.15	54.45	53.91	53.91	53.91	7,920
Nov 18, 2025	54.87	54.89	54.15	54.44	54.44	37,313
Nov 17, 2025	54.32	54.77	53.71	54.67	54.67	3,160,150
Nov 14, 2025	53.62	53.95	53.40	53.40	53.40	78,204
Nov 13, 2025	54.47	54.75	53.85	53.85	53.85	11,943
Nov 12, 2025	54.39	54.83	54.39	54.73	54.73	2,133
Nov 11, 2025	54.27	54.69	54.27	54.65	54.65	3,574
Nov 10, 2025	54.25	54.52	53.85	54.44	54.44	247,863
Nov 7, 2025	52.88	53.86	52.80	53.84	53.84	454,328
Nov 6, 2025	53.17	53.28	52.40	52.40	52.40	4,657
Nov 5, 2025	52.65	53.11	52.65	53.11	53.11	40,884
Nov 4, 2025	53.28	53.28	52.58	52.76	52.76	7,699
Nov 3, 2025	52.50	52.85	52.40	52.79	52.79	8,301
Oct 31, 2025	52.74	52.82	52.44	52.53	52.53	99,274
Oct 30, 2025	52.57	53.26	52.56	52.85	52.85	9,049

Mobilize your Website

View Site in Mobile | Classic

Share by: