NextEra Energy (NY: NEE )

81.42 USD -1.78 (-2.14%)
Streaming Delayed Price Updated: 2:53 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 92.58 93.73 92.50 93.36 4,811,869 +0.59(+0.64%)
Dec 30, 2021 92.23 92.91 91.81 92.77 3,716,341 +0.78(+0.85%)
Dec 29, 2021 91.95 92.26 91.59 91.99 2,944,322 +0.11(+0.12%)
Dec 28, 2021 91.66 92.19 91.51 91.88 3,096,418 +0.56(+0.61%)
Dec 27, 2021 90.85 91.35 90.63 91.32 5,410,325 +0.62(+0.68%)
Dec 23, 2021 90.68 91.31 90.40 90.70 5,845,643 -0.10(-0.11%)
Dec 22, 2021 90.24 90.88 89.89 90.80 4,142,911 +0.35(+0.39%)
Dec 21, 2021 90.65 91.34 89.36 90.45 6,287,867 +0.51(+0.57%)
Dec 20, 2021 89.80 90.08 88.50 89.94 10,167,725 -1.00(-1.10%)
Dec 17, 2021 92.00 92.36 90.74 90.94 16,225,851 -1.29(-1.40%)
Dec 16, 2021 91.62 92.70 91.52 92.23 7,621,923 +0.23(+0.25%)
Dec 15, 2021 90.29 92.06 89.58 92.00 9,589,716 +1.97(+2.19%)
Dec 14, 2021 91.23 91.65 89.45 90.03 11,022,151 -1.71(-1.86%)
Dec 13, 2021 90.26 92.11 90.14 91.74 6,527,647 +1.46(+1.62%)
Dec 10, 2021 90.01 90.90 89.80 90.28 4,996,755 +0.37(+0.41%)
Dec 09, 2021 90.50 90.50 89.51 89.91 5,730,338 -0.41(-0.45%)
Dec 08, 2021 90.70 90.92 89.59 90.32 5,356,556 -0.09(-0.10%)
Dec 07, 2021 89.53 90.54 88.94 90.41 7,909,393 +1.26(+1.41%)
Dec 06, 2021 88.07 89.75 87.88 89.15 8,946,417 +1.12(+1.27%)
Dec 03, 2021 89.15 89.15 86.02 88.03 11,195,466 -0.59(-0.67%)
Dec 02, 2021 87.95 89.52 87.61 88.62 8,306,500 +0.78(+0.89%)
Dec 01, 2021 87.00 89.68 87.00 87.84 10,062,775 +1.06(+1.22%)
Nov 30, 2021 88.05 88.95 86.42 86.78 16,325,933 -1.88(-2.12%)
Nov 29, 2021 87.22 88.92 86.55 88.66 8,712,528 +2.57(+2.99%)
Nov 26, 2021 86.92 87.45 85.86 86.09 4,340,681 -1.12(-1.28%)
Nov 24, 2021 86.61 87.30 86.19 87.21 4,553,891 -0.10(-0.11%)
Nov 23, 2021 87.10 87.90 86.53 87.31 7,407,974 -0.05(-0.06%)
Nov 22, 2021 88.15 88.42 87.33 87.36 5,214,534 -0.95(-1.08%)
Nov 19, 2021 88.00 88.82 87.00 88.31 6,765,482 +0.71(+0.81%)
Nov 18, 2021 87.72 87.72 87.50 87.60 5,537,444 -0.18(-0.21%)
Nov 17, 2021 86.83 87.88 86.41 87.78 6,201,191 +0.80(+0.92%)
Nov 16, 2021 87.07 87.42 86.67 86.98 5,282,297 -0.36(-0.41%)
Nov 15, 2021 86.91 87.35 86.47 87.34 5,543,069 +1.03(+1.19%)
Nov 12, 2021 85.37 86.67 85.03 86.31 6,503,635 +0.94(+1.10%)
Nov 11, 2021 85.47 85.50 84.57 85.37 5,370,223 +0.17(+0.20%)
Nov 10, 2021 84.94 85.20 5,192,736 +0.26(+0.31%)
Nov 09, 2021 84.69 85.17 84.36 84.94 3,917,621 +0.35(+0.41%)
Nov 08, 2021 85.53 85.60 84.04 84.59 5,390,602 -0.94(-1.10%)
Nov 05, 2021 84.75 85.71 84.32 85.53 4,885,448 +0.77(+0.91%)
Nov 04, 2021 85.16 85.39 83.17 84.76 6,593,954 -0.48(-0.56%)
Nov 03, 2021 85.67 85.80 84.24 85.24 5,723,205 -0.18(-0.21%)
Nov 02, 2021 85.85 86.24 84.39 85.42 7,266,504 -0.17(-0.20%)
Nov 01, 2021 85.44 85.82 85.19 85.59 5,135,341 +0.26(+0.30%)
Oct 29, 2021 86.17 86.46 84.94 85.33 7,792,666 -1.09(-1.26%)
Oct 28, 2021 84.92 86.49 84.73 86.42 6,577,196 +1.41(+1.66%)
Oct 27, 2021 86.01 86.35 84.76 85.01 4,356,861 -0.46(-0.54%)
Oct 26, 2021 84.41 85.47 6,971,707 +1.18(+1.40%)
Oct 25, 2021 84.40 84.81 83.93 84.29 3,986,968 -0.13(-0.15%)
Oct 22, 2021 83.97 84.59 83.74 84.42 4,732,472 +0.61(+0.73%)
Oct 21, 2021 84.21 84.70 83.72 83.81 4,963,086 -0.11(-0.13%)
Oct 20, 2021 82.75 84.66 82.38 83.92 6,942,666 +1.89(+2.30%)
Oct 19, 2021 81.72 82.15 81.22 82.03 5,717,305 +1.04(+1.28%)
Oct 18, 2021 81.34 81.66 80.76 80.99 4,941,203 -0.68(-0.83%)
Oct 15, 2021 81.94 82.45 81.20 81.67 14,634,329 +0.21(+0.26%)
Oct 14, 2021 80.36 81.85 80.21 81.46 6,486,094 +1.27(+1.58%)
Oct 13, 2021 79.04 80.36 78.59 80.19 6,262,673 +1.32(+1.67%)
Oct 12, 2021 78.10 79.18 77.57 78.87 7,791,237 +1.04(+1.34%)
Oct 11, 2021 79.20 79.36 77.74 77.83 8,797,075 -2.38(-2.97%)
Oct 08, 2021 81.01 81.03 80.15 80.21 3,593,136 -0.71(-0.88%)
Oct 07, 2021 81.48 82.61 80.79 80.92 5,753,268 -0.26(-0.32%)
Oct 06, 2021 79.26 81.29 78.64 81.18 6,875,933 +1.70(+2.14%)
Oct 05, 2021 79.43 79.90 79.09 79.48 5,434,636 +0.12(+0.15%)
Oct 04, 2021 79.05 79.92 78.51 79.36 6,026,728 +0.15(+0.19%)
Oct 01, 2021 79.02 79.59 78.02 79.21 7,961,871 +0.69(+0.88%)
Sep 30, 2021 78.84 79.41 77.90 78.52 10,187,499 +0.17(+0.22%)
Sep 29, 2021 77.62 79.03 77.45 78.35 7,496,048 +1.08(+1.40%)
Sep 28, 2021 78.48 78.59 77.01 77.27 9,257,693 -1.49(-1.89%)
Sep 27, 2021 80.01 80.79 78.55 78.76 8,600,639 -1.94(-2.40%)
Sep 24, 2021 81.24 81.73 80.49 80.70 6,114,103 -0.57(-0.70%)
Sep 23, 2021 82.18 82.38 81.14 81.27 6,414,324 -0.63(-0.77%)
Sep 22, 2021 82.09 82.91 81.57 81.90 5,677,582 -0.02(-0.02%)
Sep 21, 2021 81.93 82.86 81.73 81.92 6,450,727 +0.23(+0.28%)
Sep 20, 2021 81.54 82.54 80.66 81.69 8,994,266 +0.05(+0.06%)
Sep 17, 2021 83.40 83.93 81.54 81.64 15,398,343 -2.36(-2.81%)
Sep 16, 2021 84.48 84.97 83.66 84.00 5,380,678 -0.61(-0.72%)
Sep 15, 2021 84.33 85.14 84.06 84.61 5,707,068 -0.03(-0.04%)
Sep 14, 2021 84.79 85.19 84.45 84.64 4,658,305 +0.06(+0.07%)
Sep 13, 2021 85.89 85.94 84.39 84.58 6,498,145 -0.35(-0.41%)
Sep 10, 2021 85.97 85.97 84.60 84.93 5,521,109 -0.91(-1.06%)
Sep 09, 2021 86.29 86.67 85.75 85.84 4,108,256 -0.60(-0.69%)
Sep 08, 2021 85.12 86.97 84.79 86.44 6,245,053 +1.41(+1.66%)
Sep 07, 2021 85.44 85.44 84.47 85.03 6,791,344 -0.66(-0.77%)
Sep 03, 2021 85.76 86.31 85.38 85.69 4,621,685 -0.79(-0.91%)
Sep 02, 2021 85.42 86.51 85.42 86.48 5,222,051 +1.14(+1.34%)
Sep 01, 2021 84.15 85.76 84.06 85.34 5,862,297 +1.35(+1.61%)
Aug 31, 2021 83.82 84.44 83.50 83.99 6,844,063 +0.04(+0.05%)
Aug 30, 2021 83.26 84.25 83.01 83.95 6,001,681 +0.54(+0.65%)
Aug 27, 2021 83.94 84.19 83.34 83.41 5,974,367 -0.40(-0.48%)
Aug 26, 2021 84.11 84.19 83.67 83.81 5,293,640 -0.72(-0.85%)
Aug 25, 2021 84.14 84.86 83.58 84.53 5,930,326 +0.39(+0.46%)
Aug 24, 2021 84.23 84.48 83.41 84.14 5,785,831 -0.26(-0.31%)
Aug 23, 2021 85.81 86.08 84.01 84.40 8,883,386 -1.88(-2.18%)
Aug 20, 2021 84.54 86.43 84.02 86.28 7,589,695 +1.73(+2.05%)
Aug 19, 2021 83.97 85.10 83.92 84.55 6,968,095 +0.13(+0.15%)
Aug 18, 2021 84.23 84.96 83.89 84.42 9,511,745 +0.46(+0.55%)
Aug 17, 2021 83.60 84.00 83.12 83.96 5,279,044 +0.01(+0.01%)
Aug 16, 2021 83.45 84.43 83.14 83.95 8,579,907 +0.50(+0.60%)
Aug 13, 2021 83.25 83.54 82.83 83.45 3,999,628 +0.45(+0.54%)
Aug 12, 2021 82.02 83.12 81.83 83.00 6,762,832 +0.63(+0.76%)
Aug 11, 2021 81.14 83.41 80.97 82.37 9,419,281 +1.84(+2.28%)
Aug 10, 2021 80.68 80.81 80.20 80.53 4,506,373 -0.03(-0.04%)
Aug 09, 2021 80.96 81.14 80.12 80.56 5,621,675 -0.05(-0.06%)
Aug 06, 2021 80.49 81.00 80.06 80.61 4,634,518 +0.12(+0.15%)
Aug 05, 2021 79.79 80.62 79.53 80.49 6,287,473 +0.62(+0.78%)
Aug 04, 2021 79.36 80.00 78.77 79.87 8,591,956 +0.45(+0.57%)
Aug 03, 2021 78.75 79.85 78.37 79.42 6,249,408 +0.61(+0.77%)
Aug 02, 2021 78.47 78.91 78.13 78.81 7,520,474 +0.91(+1.17%)
Jul 30, 2021 77.98 78.85 77.74 77.90 5,489,223 -0.26(-0.33%)
Jul 29, 2021 78.00 78.40 77.62 78.16 4,141,913 +0.31(+0.40%)
Jul 28, 2021 77.89 78.33 77.22 77.85 5,176,702 -0.01(-0.01%)
Jul 27, 2021 76.88 77.98 76.11 77.86 7,592,229 +0.95(+1.24%)
Jul 26, 2021 76.79 77.14 76.43 76.91 6,014,044 -0.29(-0.38%)
Jul 23, 2021 76.53 77.41 75.92 77.20 4,953,814 +1.08(+1.42%)
Jul 22, 2021 75.99 76.65 75.89 76.12 5,534,215 +0.24(+0.32%)
Jul 21, 2021 77.17 77.28 75.81 75.88 8,943,335 -1.29(-1.67%)
Jul 20, 2021 77.02 77.70 76.86 77.17 6,562,389 +0.18(+0.23%)
Jul 19, 2021 77.61 78.38 76.02 76.99 9,892,408 -0.93(-1.19%)
Jul 16, 2021 76.87 78.35 76.87 77.92 9,087,974 +1.10(+1.43%)
Jul 15, 2021 75.66 76.88 75.19 76.82 7,637,512 +1.12(+1.48%)
Jul 14, 2021 75.00 76.17 74.64 75.70 6,956,131 +0.84(+1.12%)
Jul 13, 2021 75.10 75.76 74.63 74.86 5,165,821 -0.23(-0.31%)
Jul 12, 2021 75.20 75.49 74.38 75.09 5,766,597 +0.10(+0.13%)
Jul 09, 2021 75.00 75.42 74.28 74.99 5,592,820 -0.14(-0.19%)
Jul 08, 2021 74.62 76.02 74.42 75.13 5,888,026 -0.20(-0.27%)
Jul 07, 2021 75.26 75.61 74.85 75.33 5,661,234 +0.20(+0.27%)
Jul 06, 2021 74.51 75.17 74.04 75.13 6,957,499 +0.85(+1.14%)
Jul 02, 2021 74.33 74.44 73.72 74.28 4,282,361 +0.09(+0.12%)
Jul 01, 2021 73.30 74.48 73.08 74.19 6,423,138 +0.91(+1.24%)
Jun 30, 2021 74.27 74.49 73.07 73.28 8,672,820 -0.80(-1.08%)
Jun 29, 2021 74.75 75.65 74.03 74.08 6,477,569 -1.07(-1.42%)
Jun 28, 2021 74.77 75.85 74.63 75.15 8,449,047 +1.29(+1.75%)
Jun 25, 2021 73.22 73.96 73.21 73.86 6,677,099 +0.98(+1.34%)
Jun 24, 2021 73.48 73.59 72.59 72.88 7,925,506 -0.47(-0.64%)
Jun 23, 2021 74.12 74.31 73.01 73.35 6,078,917 -0.76(-1.03%)
Jun 22, 2021 74.18 74.74 74.08 74.11 5,513,130 -0.22(-0.30%)
Jun 21, 2021 73.69 74.53 72.62 74.33 6,499,807 +1.05(+1.43%)
Jun 18, 2021 74.44 74.92 73.03 73.28 17,538,963 -1.30(-1.74%)
Jun 17, 2021 73.34 74.97 73.02 74.58 10,553,813 +1.28(+1.75%)
Jun 16, 2021 74.00 74.59 73.11 73.30 9,647,054 -0.13(-0.18%)
Jun 15, 2021 73.42 74.07 73.07 73.43 7,770,418 +0.12(+0.16%)
Jun 14, 2021 73.61 73.94 73.03 73.31 4,991,504 -0.18(-0.24%)
Jun 11, 2021 73.60 73.60 72.92 73.49 4,548,525 -0.02(-0.03%)
Jun 10, 2021 72.34 73.55 72.17 73.51 8,202,790 +1.06(+1.46%)
Jun 09, 2021 72.37 72.90 72.07 72.45 6,660,452 +0.31(+0.43%)
Jun 08, 2021 72.92 73.11 71.71 72.14 5,803,136 -0.33(-0.46%)
Jun 07, 2021 72.57 72.95 72.11 72.47 5,988,323 +0.13(+0.18%)
Jun 04, 2021 72.68 72.89 72.26 72.34 6,586,287 -0.03(-0.04%)
Jun 03, 2021 72.02 72.98 72.02 72.37 8,869,713 -0.34(-0.47%)
Jun 02, 2021 72.08 73.17 71.82 72.71 6,421,047 +0.59(+0.82%)
Jun 01, 2021 73.40 73.40 72.04 72.12 9,055,859 -1.10(-1.50%)
May 28, 2021 73.60 74.23 73.19 73.22 9,178,572 +0.22(+0.30%)
May 27, 2021 73.62 73.81 72.80 73.00 10,953,576 -0.47(-0.64%)
May 26, 2021 73.40 73.81 73.05 73.47 7,408,948 +0.10(+0.14%)
May 25, 2021 74.02 74.02 73.15 73.37 7,440,924 -0.66(-0.89%)
May 24, 2021 74.77 74.88 73.92 74.03 6,753,016 -0.41(-0.55%)
May 21, 2021 74.58 75.25 73.99 74.44 8,689,557 +0.15(+0.20%)
May 20, 2021 73.13 74.77 72.99 74.29 10,798,702 +1.63(+2.24%)
May 19, 2021 71.61 72.72 71.20 72.66 8,651,078 +0.37(+0.51%)
May 18, 2021 71.75 72.67 71.28 72.29 8,194,330 +0.39(+0.54%)
May 17, 2021 73.00 73.16 71.71 71.90 10,369,022 -1.22(-1.67%)
May 14, 2021 73.00 73.65 72.79 73.12 5,446,234 +0.49(+0.67%)
May 13, 2021 72.15 73.14 71.68 72.63 5,469,529 +1.09(+1.52%)
May 12, 2021 73.50 73.66 71.50 71.54 9,092,841 -2.53(-3.42%)
May 11, 2021 73.62 74.14 72.69 74.07 10,514,816 -0.73(-0.98%)
May 10, 2021 74.34 75.72 74.26 74.80 6,211,946 +0.27(+0.36%)
May 07, 2021 74.50 75.63 74.50 74.53 5,684,414 +0.52(+0.70%)
May 06, 2021 74.00 74.19 73.31 74.01 7,069,053 +0.23(+0.31%)
May 05, 2021 74.26 75.90 73.39 73.78 10,645,410 -1.91(-2.52%)
May 04, 2021 76.20 76.41 74.76 75.69 9,177,852 -1.01(-1.32%)
May 03, 2021 77.83 77.99 76.52 76.70 6,074,819 -0.81(-1.05%)
Apr 30, 2021 77.24 77.64 76.69 77.51 8,024,600 +0.29(+0.38%)
Apr 29, 2021 77.10 77.77 76.66 77.22 5,558,923 +0.13(+0.17%)
Apr 28, 2021 77.25 77.45 76.63 77.09 5,522,122 -0.19(-0.25%)
Apr 27, 2021 77.93 78.15 77.08 77.28 5,871,174 -0.65(-0.83%)
Apr 26, 2021 78.39 78.61 77.54 77.93 7,424,647 -0.31(-0.40%)
Apr 23, 2021 78.19 78.62 77.83 78.24 6,035,300 -0.08(-0.10%)
Apr 22, 2021 78.20 79.30 78.02 78.32 8,261,574 +0.35(+0.45%)
Apr 21, 2021 80.88 81.18 77.69 77.97 8,563,098 -2.56(-3.18%)
Apr 20, 2021 79.66 80.96 79.63 80.53 7,191,595 +0.74(+0.93%)
Apr 19, 2021 81.00 81.37 79.62 79.79 7,657,682 -1.15(-1.42%)
Apr 16, 2021 80.73 81.40 80.25 80.94 15,124,100 +0.76(+0.95%)
Apr 15, 2021 79.21 80.27 79.02 80.18 5,012,483 +1.05(+1.33%)
Apr 14, 2021 78.54 79.23 78.38 79.13 4,478,233 +0.09(+0.11%)
Apr 13, 2021 77.28 79.20 77.25 79.04 6,318,645 +1.40(+1.80%)
Apr 12, 2021 77.78 78.29 77.21 77.64 6,052,729 -0.30(-0.38%)
Apr 09, 2021 77.90 78.18 77.62 77.94 4,969,700 +0.18(+0.23%)
Apr 08, 2021 77.70 78.41 77.44 77.76 7,454,562 +0.35(+0.45%)
Apr 07, 2021 77.61 78.06 76.78 77.41 6,761,134 -0.15(-0.19%)
Apr 06, 2021 76.57 77.75 75.95 77.56 6,570,423 +0.78(+1.02%)
Apr 05, 2021 76.54 77.49 76.54 76.78 7,328,474 +1.01(+1.33%)
Apr 01, 2021 75.50 76.38 75.38 75.77 6,548,900 +0.16(+0.21%)
Mar 31, 2021 74.54 75.94 74.43 75.61 9,430,277 +1.39(+1.87%)
Mar 30, 2021 74.11 74.56 73.74 74.22 5,963,972 -0.58(-0.78%)
Mar 29, 2021 74.11 75.20 73.69 74.80 8,644,095 +0.74(+1.00%)
Mar 26, 2021 73.10 74.13 72.64 74.06 10,105,900 +0.61(+0.83%)
Mar 25, 2021 73.11 73.73 72.47 73.45 6,823,685 +0.62(+0.85%)
Mar 24, 2021 73.43 73.66 72.40 72.83 14,537,448 -1.19(-1.61%)
Mar 23, 2021 71.58 74.29 71.57 74.02 10,723,299 +2.33(+3.25%)
Mar 22, 2021 70.76 72.43 70.76 71.69 10,057,699 +0.85(+1.20%)
Mar 19, 2021 71.18 72.63 70.06 70.84 22,806,700 -0.29(-0.41%)
Mar 18, 2021 73.00 73.01 70.27 71.13 14,198,637 -1.83(-2.51%)
Mar 17, 2021 75.00 75.19 72.81 72.96 10,342,163 -2.42(-3.21%)
Mar 16, 2021 75.17 76.34 75.13 75.38 6,512,204 -0.14(-0.19%)
Mar 15, 2021 75.49 76.21 75.04 75.52 7,129,804 -0.15(-0.20%)
Mar 12, 2021 75.18 76.01 74.04 75.67 6,113,100 +0.81(+1.08%)
Mar 11, 2021 74.96 75.54 74.46 74.86 6,602,459 +0.40(+0.54%)
Mar 10, 2021 74.03 74.74 72.69 74.46 8,246,845 +0.44(+0.59%)
Mar 09, 2021 72.41 74.71 72.32 74.02 9,363,062 +3.16(+4.46%)
Mar 08, 2021 71.00 72.44 70.55 70.86 12,478,511 +0.16(+0.23%)
Mar 05, 2021 71.61 72.00 68.33 70.70 15,509,900 -0.59(-0.83%)
Mar 04, 2021 72.29 73.06 70.49 71.29 11,993,984 -1.23(-1.70%)
Mar 03, 2021 75.78 75.93 72.09 72.52 11,745,567 -3.02(-4.00%)
Mar 02, 2021 76.63 76.85 75.45 75.54 8,738,045 -0.37(-0.49%)
Mar 01, 2021 74.64 76.91 74.37 75.91 12,196,545 +2.43(+3.31%)
Feb 26, 2021 74.28 75.56 73.47 73.48 12,583,199 -0.58(-0.78%)
Feb 25, 2021 73.35 74.34 72.71 74.06 11,742,673 +0.30(+0.41%)
Feb 24, 2021 74.83 74.91 73.33 73.76 12,299,176 -0.95(-1.27%)
Feb 23, 2021 75.00 75.00 73.31 74.71 12,717,683 -0.39(-0.52%)
Feb 22, 2021 77.80 77.94 74.55 75.10 13,187,422 -3.00(-3.84%)
Feb 19, 2021 80.44 80.58 77.95 78.10 9,660,900 -2.63(-3.26%)
Feb 18, 2021 80.83 81.29 79.94 80.73 5,378,955 +0.05(+0.06%)
Feb 17, 2021 80.83 81.03 79.62 80.68 8,666,777 -0.51(-0.63%)
Feb 16, 2021 83.29 83.57 80.99 81.19 8,310,747 -1.94(-2.33%)
Feb 12, 2021 84.03 84.17 82.62 83.13 5,787,100 -0.82(-0.98%)
Feb 11, 2021 84.00 84.80 83.61 83.95 4,416,320 +0.04(+0.05%)
Feb 10, 2021 84.95 84.99 83.45 83.91 6,200,758 +0.08(+0.10%)
Feb 09, 2021 83.56 84.37 83.00 83.83 5,007,993 +0.43(+0.52%)
Feb 08, 2021 84.00 84.73 83.13 83.40 6,790,244 -0.20(-0.24%)
Feb 05, 2021 83.38 84.54 83.00 83.60 5,745,700 +0.60(+0.72%)
Feb 04, 2021 83.02 83.55 82.57 83.00 6,397,508 -0.05(-0.06%)
Feb 03, 2021 83.45 83.88 82.90 83.05 5,970,210 +0.12(+0.14%)
Feb 02, 2021 82.11 84.47 82.05 82.93 6,643,915 +1.23(+1.51%)
Feb 01, 2021 82.27 83.14 80.85 81.70 5,587,760 +0.83(+1.03%)
Jan 29, 2021 81.70 82.46 80.22 80.87 13,189,600 -1.59(-1.93%)
Jan 28, 2021 80.67 83.86 80.05 82.46 8,540,469 +2.27(+2.83%)
Jan 27, 2021 84.60 84.80 79.61 80.19 16,887,810 -5.04(-5.91%)
Jan 26, 2021 86.65 87.26 84.75 85.23 12,475,791 -1.64(-1.89%)
Jan 25, 2021 84.12 87.69 84.10 86.87 13,213,641 +2.66(+3.16%)
Jan 22, 2021 83.95 84.55 83.55 84.21 6,371,700 +0.50(+0.60%)
Jan 21, 2021 84.25 84.75 83.65 83.71 9,268,511 -0.34(-0.40%)
Jan 20, 2021 82.65 85.03 82.42 84.05 8,564,532 +1.24(+1.50%)
Jan 19, 2021 82.50 83.20 81.76 82.81 8,142,157 +0.77(+0.94%)
Jan 15, 2021 82.44 83.26 81.95 82.04 10,561,500 -0.49(-0.59%)
Jan 14, 2021 81.96 82.74 81.15 82.53 8,898,086 +0.69(+0.84%)
Jan 13, 2021 80.60 82.24 80.16 81.84 8,541,795 +2.09(+2.62%)
Jan 12, 2021 79.65 80.55 78.54 79.75 7,667,479 +0.06(+0.08%)
Jan 11, 2021 80.98 81.00 78.97 79.69 7,064,300 -1.44(-1.77%)
Jan 08, 2021 79.83 81.21 79.44 81.13 8,376,200 +1.84(+2.32%)
Jan 07, 2021 79.90 80.66 78.89 79.29 8,741,220 +0.86(+1.10%)
Jan 06, 2021 76.65 79.37 75.60 78.43 12,153,535 +3.66(+4.90%)
Jan 05, 2021 74.51 75.18 74.06 74.77 7,339,310 +0.55(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.