NextEra Energy (NY: NEE )

82.29 -1.99 (-2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 27.19 27.60 27.13 27.47 9,886,604 +0.28(+1.04%)
Jan 30, 2017 27.02 27.45 26.99 27.19 12,700,047 +0.24(+0.89%)
Jan 27, 2017 26.64 27.05 26.50 26.95 14,118,969 +0.58(+2.21%)
Jan 26, 2017 26.36 26.49 26.18 26.37 6,203,132 -0.06(-0.23%)
Jan 25, 2017 26.26 26.44 26.23 26.43 7,746,580 +0.05(+0.18%)
Jan 24, 2017 26.37 26.48 26.28 26.38 5,461,116 +0.01(+0.03%)
Jan 23, 2017 26.54 26.63 26.35 26.38 10,262,053 -0.11(-0.40%)
Jan 20, 2017 26.53 26.56 26.28 26.48 5,748,714 -0.00(-0.02%)
Jan 19, 2017 26.51 26.70 26.39 26.49 5,320,566 -0.17(-0.62%)
Jan 18, 2017 26.69 26.86 26.61 26.65 6,514,739 -0.04(-0.16%)
Jan 17, 2017 26.51 26.71 26.46 26.69 7,838,231 +0.26(+0.98%)
Jan 13, 2017 26.43 26.43 26.43 0 -0.10(-0.38%)
Jan 12, 2017 26.55 26.63 26.39 26.53 7,356,401 +0.02(+0.08%)
Jan 11, 2017 26.26 26.56 26.26 26.51 6,305,119 +0.18(+0.70%)
Jan 10, 2017 26.23 26.36 26.05 26.33 7,136,093 +0.05(+0.19%)
Jan 09, 2017 26.45 26.54 26.22 26.28 6,826,549 -0.07(-0.25%)
Jan 06, 2017 26.29 26.45 26.20 26.35 9,919,174 -0.08(-0.29%)
Jan 05, 2017 26.60 26.60 26.15 26.42 6,930,085 -0.02(-0.06%)
Jan 04, 2017 26.47 26.60 26.33 26.44 9,592,534 +0.08(+0.29%)
Jan 03, 2017 26.54 26.57 26.16 26.36 6,871,444 -0.16(-0.62%)
Dec 30, 2016 26.53 26.53 26.53 0 -0.16(-0.60%)
Dec 29, 2016 26.47 26.70 26.32 26.69 4,557,382 +0.34(+1.29%)
Dec 28, 2016 26.49 26.57 26.31 26.35 5,869,598 -0.13(-0.50%)
Dec 27, 2016 26.44 26.55 26.33 26.48 2,951,768 +0.00(+0.02%)
Dec 23, 2016 26.47 26.47 26.47 0 +0.07(+0.28%)
Dec 22, 2016 26.34 26.43 26.24 26.40 5,632,591 +0.07(+0.25%)
Dec 21, 2016 26.44 26.60 26.32 26.34 6,837,474 -0.16(-0.59%)
Dec 20, 2016 26.48 26.62 26.37 26.49 6,942,118 +0.02(+0.07%)
Dec 19, 2016 26.53 26.58 26.27 26.47 5,792,151 +0.07(+0.27%)
Dec 16, 2016 26.03 26.47 26.01 26.40 17,670,812 +0.42(+1.60%)
Dec 15, 2016 25.75 25.99 25.50 25.99 12,194,177 +0.22(+0.86%)
Dec 14, 2016 26.58 26.74 25.76 25.76 11,802,664 -0.66(-2.51%)
Dec 13, 2016 26.09 26.46 26.09 26.43 10,654,467 +0.35(+1.34%)
Dec 12, 2016 25.78 26.16 25.73 26.08 18,831,434 +0.21(+0.82%)
Dec 09, 2016 25.98 26.06 25.70 25.87 13,415,849 -0.08(-0.33%)
Dec 08, 2016 25.93 26.12 25.83 25.95 10,096,927 -0.18(-0.69%)
Dec 07, 2016 25.54 26.14 25.49 26.13 12,114,370 +0.65(+2.55%)
Dec 06, 2016 25.50 25.67 25.42 25.48 13,253,205 -0.06(-0.22%)
Dec 05, 2016 25.38 25.62 25.13 25.54 11,419,870 +0.13(+0.52%)
Dec 02, 2016 25.25 25.52 25.23 25.40 9,528,246 +0.32(+1.29%)
Dec 01, 2016 25.21 25.30 25.01 25.08 13,610,648 -0.28(-1.12%)
Nov 30, 2016 25.73 25.76 25.35 25.36 14,973,379 -0.68(-2.59%)
Nov 29, 2016 25.82 26.32 25.80 26.04 14,279,830 +0.22(+0.83%)
Nov 28, 2016 25.59 25.90 25.54 25.82 20,865,292 +0.34(+1.34%)
Nov 25, 2016 25.30 25.57 25.29 25.48 5,189,513 +0.30(+1.18%)
Nov 23, 2016 25.18 25.18 25.18 0 -0.09(-0.36%)
Nov 22, 2016 25.28 25.48 25.22 25.28 11,624,505 -0.07(-0.27%)
Nov 21, 2016 25.36 25.41 25.20 25.34 10,363,331 +0.06(+0.23%)
Nov 18, 2016 25.63 25.63 25.15 25.29 13,841,424 -0.15(-0.60%)
Nov 17, 2016 25.25 25.52 25.24 25.44 9,791,770 +0.11(+0.43%)
Nov 16, 2016 25.55 25.62 25.08 25.33 19,164,896 -0.16(-0.64%)
Nov 15, 2016 25.33 25.56 25.21 25.49 20,303,978 +0.13(+0.52%)
Nov 14, 2016 25.02 25.39 24.49 25.36 30,003,610 +0.20(+0.79%)
Nov 11, 2016 25.39 25.60 24.99 25.16 19,133,468 -0.34(-1.32%)
Nov 10, 2016 25.88 25.91 24.90 25.50 33,678,440 -0.54(-2.07%)
Nov 09, 2016 26.85 26.85 25.75 26.04 31,786,912 -1.70(-6.14%)
Nov 08, 2016 27.64 27.80 27.50 27.74 9,556,564 +0.11(+0.41%)
Nov 07, 2016 27.44 27.63 27.22 27.63 12,807,450 +0.33(+1.20%)
Nov 04, 2016 27.58 27.64 27.29 27.30 9,860,891 -0.15(-0.53%)
Nov 03, 2016 27.42 27.57 27.24 27.45 10,032,748 +0.04(+0.13%)
Nov 02, 2016 27.33 27.54 27.08 27.41 27,235,360 -0.49(-1.76%)
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.