NextEra Energy (NY: NEE )

63.91 +0.12 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.99 20.99 20.99 0 -0.30(-1.43%)
Dec 30, 2014 21.81 21.81 21.25 21.29 7,274,799 -0.53(-2.42%)
Dec 29, 2014 21.55 21.89 21.54 21.82 9,886,405 +0.24(+1.11%)
Dec 26, 2014 21.38 21.66 21.33 21.58 11,146,501 +0.26(+1.21%)
Dec 24, 2014 21.32 21.32 21.32 0 +0.33(+1.56%)
Dec 23, 2014 21.00 21.09 20.89 20.99 6,439,552 +0.07(+0.36%)
Dec 22, 2014 20.90 20.98 20.78 20.92 8,325,854 +0.01(+0.07%)
Dec 19, 2014 20.87 21.02 20.69 20.91 17,655,944 +0.08(+0.40%)
Dec 18, 2014 20.54 20.83 20.38 20.82 11,161,157 +0.46(+2.26%)
Dec 17, 2014 20.01 20.40 19.92 20.36 13,975,944 +0.40(+2.02%)
Dec 16, 2014 20.24 19.96 13,417,907 +0.08(+0.42%)
Dec 15, 2014 20.11 20.13 19.66 19.88 14,309,160 -0.03(-0.15%)
Dec 12, 2014 20.10 20.33 19.90 19.91 13,067,589 -0.33(-1.63%)
Dec 11, 2014 20.09 20.37 20.04 20.24 11,843,682 +0.21(+1.03%)
Dec 10, 2014 20.38 20.53 19.99 20.03 27,215,464 -0.62(-3.01%)
Dec 09, 2014 20.44 20.67 20.42 20.65 8,421,902 +0.18(+0.89%)
Dec 08, 2014 20.30 20.60 20.30 20.47 9,106,074 +0.15(+0.72%)
Dec 05, 2014 20.27 20.45 20.18 20.32 8,952,810 -0.11(-0.54%)
Dec 04, 2014 20.27 20.56 20.26 20.44 18,511,362 -0.18(-0.86%)
Dec 03, 2014 20.69 20.80 20.54 20.61 8,135,535 -0.14(-0.69%)
Dec 02, 2014 20.63 20.83 20.51 20.76 7,312,325 +0.06(+0.29%)
Dec 01, 2014 20.50 20.86 20.42 20.70 9,596,154 +0.08(+0.40%)
Nov 28, 2014 20.40 20.76 20.40 20.61 5,003,636 +0.23(+1.15%)
Nov 26, 2014 20.38 20.38 20.38 0 +0.07(+0.34%)
Nov 25, 2014 20.24 20.35 20.10 20.31 9,362,111 +0.07(+0.35%)
Nov 24, 2014 20.37 20.43 20.23 20.24 7,162,691 -0.10(-0.50%)
Nov 21, 2014 20.39 20.39 20.15 20.34 10,064,639 +0.13(+0.66%)
Nov 20, 2014 20.17 20.27 20.13 20.21 6,720,874 -0.13(-0.63%)
Nov 19, 2014 20.30 20.37 20.16 20.34 8,976,376 +0.07(+0.36%)
Nov 18, 2014 20.26 20.35 20.14 20.26 8,233,013 +0.03(+0.13%)
Nov 17, 2014 19.94 20.28 19.93 20.24 6,935,811 +0.27(+1.34%)
Nov 14, 2014 19.99 20.07 19.93 19.97 9,518,338 -0.08(-0.41%)
Nov 13, 2014 20.21 20.36 19.98 20.05 9,001,657 -0.16(-0.80%)
Nov 12, 2014 20.20 20.40 20.02 20.21 13,025,707 -0.34(-1.63%)
Nov 11, 2014 20.69 20.77 20.51 20.55 9,413,093 -0.16(-0.77%)
Nov 10, 2014 20.47 20.71 20.36 20.71 7,498,295 +0.17(+0.84%)
Nov 07, 2014 20.36 20.54 20.24 20.54 10,591,903 +0.15(+0.75%)
Nov 06, 2014 20.49 20.61 20.15 20.38 18,461,558 -0.18(-0.89%)
Nov 05, 2014 19.95 20.62 19.91 20.56 28,063,348 +0.77(+3.88%)
Nov 04, 2014 19.79 19.92 19.68 19.80 10,156,553 +0.03(+0.15%)
Nov 03, 2014 19.67 19.81 19.54 19.77 11,404,035 +0.12(+0.59%)
Oct 31, 2014 19.71 19.71 19.39 19.65 12,856,987 +0.06(+0.31%)
Oct 30, 2014 19.41 19.64 19.12 19.59 14,529,818 +0.26(+1.33%)
Oct 29, 2014 19.41 19.49 19.12 19.33 9,289,208 -0.10(-0.54%)
Oct 28, 2014 19.30 19.44 19.17 19.44 9,783,647 +0.20(+1.06%)
Oct 27, 2014 19.26 19.29 19.18 19.23 6,901,956 -0.05(-0.27%)
Oct 24, 2014 19.22 19.37 19.13 19.29 8,418,716 +0.11(+0.57%)
Oct 23, 2014 19.08 19.27 18.96 19.18 12,005,606 +0.25(+1.32%)
Oct 22, 2014 19.05 18.93 12,144,235 +0.20(+1.06%)
Oct 21, 2014 18.67 18.75 18.57 18.73 9,004,044 +0.08(+0.41%)
Oct 20, 2014 18.49 18.67 18.47 18.65 7,099,201 +0.17(+0.93%)
Oct 17, 2014 18.54 18.48 12,394,821 +0.17(+0.94%)
Oct 16, 2014 17.80 18.41 17.74 18.31 16,956,662 +0.30(+1.69%)
Oct 15, 2014 18.29 18.37 17.71 18.00 15,437,857 -0.30(-1.63%)
Oct 14, 2014 18.25 18.58 18.13 18.30 15,960,239 +0.11(+0.59%)
Oct 13, 2014 18.38 18.59 18.18 18.19 11,066,345 -0.16(-0.90%)
Oct 10, 2014 18.43 18.69 18.35 18.36 12,962,512 +0.01(+0.04%)
Oct 09, 2014 18.70 18.77 18.35 18.35 12,169,741 -0.34(-1.81%)
Oct 08, 2014 18.28 18.71 18.26 18.69 10,728,707 +0.45(+2.47%)
Oct 07, 2014 18.30 18.47 18.23 18.24 9,208,724 -0.13(-0.68%)
Oct 06, 2014 18.50 18.60 18.31 18.36 7,776,365 -0.11(-0.61%)
Oct 03, 2014 18.47 18.51 18.30 18.48 8,178,488 +0.09(+0.49%)
Oct 02, 2014 18.44 18.57 18.35 18.39 8,571,544 -0.10(-0.55%)
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.