NextEra Energy (NY: NEE )

63.91 +0.12 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 33.66 33.66 33.66 0 -0.03(-0.10%)
Dec 28, 2017 33.44 33.71 33.43 33.69 3,975,810 +0.23(+0.68%)
Dec 27, 2017 33.32 33.48 33.21 33.46 4,994,900 +0.28(+0.84%)
Dec 26, 2017 33.34 33.48 33.18 33.18 3,357,556 -0.12(-0.35%)
Dec 22, 2017 33.38 33.48 33.25 33.30 5,006,242 +0.01(+0.04%)
Dec 21, 2017 33.15 33.46 32.90 33.29 8,293,701 +0.18(+0.55%)
Dec 20, 2017 33.21 33.47 33.07 33.11 10,258,229 -0.10(-0.30%)
Dec 19, 2017 33.72 33.83 33.19 33.21 7,262,044 -0.48(-1.44%)
Dec 18, 2017 34.18 34.30 33.64 33.69 9,006,630 -0.45(-1.31%)
Dec 15, 2017 34.19 34.27 33.89 34.14 16,210,034 +0.10(+0.28%)
Dec 14, 2017 33.77 34.31 33.52 34.04 10,328,963 +0.33(+0.97%)
Dec 13, 2017 33.97 34.06 33.57 33.72 16,433,628 -0.13(-0.38%)
Dec 12, 2017 33.85 34.35 33.79 33.85 9,229,129 -0.47(-1.37%)
Dec 11, 2017 34.26 34.34 33.93 34.32 7,466,360 +0.05(+0.14%)
Dec 08, 2017 34.15 34.27 33.92 34.27 6,088,390 +0.18(+0.54%)
Dec 07, 2017 33.99 34.09 33.83 34.09 6,738,800 +0.09(+0.25%)
Dec 06, 2017 33.73 34.13 33.57 34.00 9,205,758 +0.46(+1.37%)
Dec 05, 2017 33.71 33.79 33.28 33.54 7,900,907 -0.07(-0.21%)
Dec 04, 2017 33.97 34.03 33.51 33.61 6,501,311 -0.32(-0.95%)
Dec 01, 2017 34.13 34.30 33.71 33.93 6,627,395 -0.12(-0.36%)
Nov 30, 2017 34.07 34.24 33.91 34.06 15,786,830 +0.06(+0.17%)
Nov 29, 2017 33.90 34.11 33.72 34.00 9,682,721 -0.00(-0.01%)
Nov 28, 2017 33.94 34.13 33.85 34.00 5,741,813 +0.17(+0.50%)
Nov 27, 2017 33.67 33.95 33.60 33.83 7,043,072 +0.21(+0.62%)
Nov 24, 2017 33.53 33.70 33.50 33.62 2,952,079 +0.18(+0.55%)
Nov 22, 2017 33.45 33.60 33.31 33.44 9,018,849 -0.01(-0.03%)
Nov 21, 2017 33.51 33.59 33.35 33.45 6,217,367 +0.06(+0.19%)
Nov 20, 2017 33.45 33.55 33.26 33.39 6,759,498 -0.03(-0.08%)
Nov 17, 2017 33.62 33.68 33.38 33.41 5,034,249 -0.27(-0.79%)
Nov 16, 2017 33.70 33.77 33.48 33.68 6,363,980 -0.01(-0.04%)
Nov 15, 2017 34.01 34.11 33.62 33.70 6,211,296 -0.22(-0.66%)
Nov 14, 2017 33.51 33.95 33.46 33.92 7,069,335 +0.35(+1.03%)
Nov 13, 2017 33.26 33.62 33.16 33.57 4,670,113 +0.35(+1.04%)
Nov 10, 2017 33.10 33.28 32.94 33.22 6,004,902 -0.02(-0.06%)
Nov 09, 2017 33.05 33.32 33.00 33.24 5,580,373 +0.07(+0.21%)
Nov 08, 2017 33.19 33.35 32.96 33.17 9,306,267 -0.12(-0.37%)
Nov 07, 2017 32.62 33.37 32.53 33.29 9,190,888 +0.78(+2.39%)
Nov 06, 2017 32.74 32.79 32.47 32.52 6,574,913 -0.17(-0.52%)
Nov 03, 2017 32.06 32.79 32.01 32.69 14,407,438 +0.60(+1.86%)
Nov 02, 2017 32.87 33.14 31.77 32.09 18,583,714 -0.75(-2.29%)
Nov 01, 2017 33.33 33.34 32.78 32.84 6,710,430 -0.36(-1.09%)
Oct 31, 2017 33.21 33.31 33.04 33.20 6,200,242 -0.06(-0.19%)
Oct 30, 2017 33.26 33.44 33.17 33.27 6,323,168 -0.10(-0.31%)
Oct 27, 2017 32.85 33.58 32.84 33.37 6,780,192 +0.52(+1.60%)
Oct 26, 2017 33.15 33.40 32.84 32.85 6,881,261 -0.10(-0.31%)
Oct 25, 2017 32.96 33.02 32.41 32.95 8,767,302 -0.08(-0.23%)
Oct 24, 2017 33.00 33.06 32.80 33.02 6,673,798 -0.03(-0.10%)
Oct 23, 2017 32.97 33.13 32.83 33.06 5,689,494 +0.05(+0.14%)
Oct 20, 2017 32.92 33.03 32.76 33.01 6,714,348 +0.06(+0.19%)
Oct 19, 2017 32.69 32.97 32.59 32.95 6,129,182 +0.28(+0.87%)
Oct 18, 2017 32.60 32.71 32.48 32.66 5,018,754 -0.03(-0.09%)
Oct 17, 2017 32.44 32.73 32.34 32.69 6,029,425 +0.25(+0.76%)
Oct 16, 2017 32.38 32.50 32.10 32.44 6,300,233 +0.21(+0.64%)
Oct 13, 2017 32.42 32.61 32.21 32.24 5,210,900 -0.03(-0.10%)
Oct 12, 2017 32.14 32.32 31.99 32.27 6,096,183 +0.18(+0.55%)
Oct 11, 2017 31.83 32.28 31.83 32.09 6,210,526 +0.18(+0.56%)
Oct 10, 2017 31.67 31.93 31.57 31.91 4,100,172 +0.24(+0.76%)
Oct 09, 2017 31.68 31.77 31.62 31.67 5,134,586 +0.09(+0.29%)
Oct 06, 2017 31.52 31.62 31.32 31.58 5,968,494 -0.06(-0.20%)
Oct 05, 2017 31.81 31.81 31.49 31.64 7,959,667 -0.17(-0.55%)
Oct 04, 2017 31.48 31.82 31.39 31.81 5,128,524 +0.36(+1.14%)
Oct 03, 2017 31.34 31.47 31.18 31.45 4,681,887 +0.03(+0.10%)
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.