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, 2018 38.30 38.53 37.92 38.48 7,247,002 +0.24(+0.64%)
Dec 28, 2018 38.21 38.60 37.99 38.24 7,818,884 +0.12(+0.33%)
Dec 27, 2018 37.75 38.11 37.18 38.11 11,249,549 +0.40(+1.07%)
Dec 26, 2018 37.21 37.72 36.48 37.71 9,478,824 +0.50(+1.34%)
Dec 24, 2018 38.62 38.82 36.95 37.21 7,486,867 -1.33(-3.46%)
Dec 21, 2018 38.61 39.53 38.35 38.54 27,270,554 -0.18(-0.46%)
Dec 20, 2018 38.63 39.08 38.16 38.72 14,694,632 +0.09(+0.22%)
Dec 19, 2018 39.07 39.22 38.44 38.63 15,175,059 -0.33(-0.84%)
Dec 18, 2018 39.02 39.36 38.83 38.96 13,285,124 +0.08(+0.20%)
Dec 17, 2018 40.37 40.37 38.71 38.88 14,847,812 -1.24(-3.08%)
Dec 14, 2018 40.25 40.39 39.83 40.12 10,420,360 -0.21(-0.53%)
Dec 13, 2018 40.14 40.56 40.14 40.33 12,722,222 +0.20(+0.49%)
Dec 12, 2018 40.51 40.67 40.12 40.14 13,452,844 -0.37(-0.91%)
Dec 11, 2018 40.36 40.70 40.11 40.51 11,407,354 +0.08(+0.20%)
Dec 10, 2018 40.41 40.60 39.78 40.43 11,791,870 -0.06(-0.14%)
Dec 07, 2018 40.29 40.78 40.03 40.48 11,430,414 +0.04(+0.11%)
Dec 06, 2018 40.38 40.52 39.56 40.44 12,716,499 +0.11(+0.27%)
Dec 04, 2018 40.40 40.77 40.20 40.33 11,320,645 -0.07(-0.18%)
Dec 03, 2018 39.94 40.40 39.73 40.40 10,747,128 +0.17(+0.43%)
Nov 30, 2018 39.33 40.30 39.23 40.23 17,851,214 +1.02(+2.59%)
Nov 29, 2018 39.20 39.30 38.71 39.21 7,709,811 +0.04(+0.10%)
Nov 28, 2018 39.28 39.43 38.99 39.17 8,941,769 +0.01(+0.03%)
Nov 27, 2018 39.06 39.20 38.76 39.16 10,323,810 +0.21(+0.55%)
Nov 26, 2018 39.03 39.15 38.65 38.95 8,472,074 -0.07(-0.17%)
Nov 23, 2018 38.76 39.12 38.56 39.01 4,955,131 +0.25(+0.65%)
Nov 21, 2018 38.76 38.76 38.76 0 -0.57(-1.45%)
Nov 20, 2018 40.18 40.40 39.28 39.33 11,082,807 -0.71(-1.78%)
Nov 19, 2018 39.63 40.05 39.42 40.04 7,969,288 +0.36(+0.90%)
Nov 16, 2018 39.64 39.73 39.23 39.68 9,031,603 +0.27(+0.68%)
Nov 15, 2018 38.78 39.42 38.42 39.42 12,427,129 +0.52(+1.33%)
Nov 14, 2018 39.09 39.21 38.53 38.90 14,066,236 -0.40(-1.03%)
Nov 13, 2018 39.39 39.48 39.01 39.30 8,292,965 +0.04(+0.10%)
Nov 12, 2018 38.76 39.60 38.63 39.27 9,703,621 +0.42(+1.09%)
Nov 09, 2018 38.35 38.95 38.20 38.84 9,273,427 +0.57(+1.49%)
Nov 08, 2018 38.18 38.28 37.76 38.27 7,587,060 +0.09(+0.24%)
Nov 07, 2018 37.96 38.25 37.78 38.18 7,420,542 +0.46(+1.21%)
Nov 06, 2018 37.52 37.75 37.29 37.72 6,777,184 +0.16(+0.44%)
Nov 05, 2018 37.00 37.75 37.00 37.56 9,402,399 +0.56(+1.52%)
Nov 02, 2018 37.64 37.79 36.68 36.99 13,416,264 -0.51(-1.36%)
Nov 01, 2018 38.17 38.17 37.25 37.50 10,669,796 -0.45(-1.18%)
Oct 31, 2018 38.02 38.29 37.63 37.95 10,286,027 -0.23(-0.61%)
Oct 30, 2018 38.22 38.40 37.69 38.18 8,605,833 +0.17(+0.45%)
Oct 29, 2018 37.46 38.05 37.42 38.01 7,462,302 +0.64(+1.70%)
Oct 26, 2018 38.30 38.46 37.12 37.37 9,681,620 -0.73(-1.91%)
Oct 25, 2018 38.47 38.55 37.81 38.10 10,062,185 -0.53(-1.37%)
Oct 24, 2018 37.69 38.90 37.56 38.63 9,725,989 +1.09(+2.91%)
Oct 23, 2018 37.16 38.38 37.16 37.54 10,112,741 -0.45(-1.18%)
Oct 22, 2018 38.19 38.20 37.82 37.98 6,786,207 -0.18(-0.46%)
Oct 19, 2018 37.76 38.39 37.69 38.16 8,292,038 +0.42(+1.10%)
Oct 18, 2018 37.65 37.86 37.51 37.74 4,646,186 +0.16(+0.44%)
Oct 17, 2018 37.65 37.75 37.30 37.58 4,020,002 -0.10(-0.27%)
Oct 16, 2018 37.49 37.91 37.32 37.68 5,341,564 +0.36(+0.97%)
Oct 15, 2018 37.24 37.53 37.06 37.32 7,915,069 +0.06(+0.17%)
Oct 12, 2018 37.23 37.36 36.93 37.26 7,891,118 +0.06(+0.16%)
Oct 11, 2018 38.16 38.29 37.15 37.20 9,597,804 -0.81(-2.12%)
Oct 10, 2018 38.22 38.64 37.97 38.00 8,958,178 -0.22(-0.56%)
Oct 09, 2018 38.19 38.38 37.97 38.22 6,683,463 +0.09(+0.24%)
Oct 08, 2018 37.97 38.38 37.84 38.13 7,731,768 +0.21(+0.55%)
Oct 05, 2018 37.26 38.01 37.26 37.92 9,514,797 +0.69(+1.84%)
Oct 04, 2018 37.00 37.24 36.56 37.23 10,736,489 +0.22(+0.60%)
Oct 03, 2018 37.17 37.64 36.64 37.01 10,404,917 -0.24(-0.65%)
Oct 02, 2018 36.88 37.35 36.85 37.25 6,332,640 +0.52(+1.41%)
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.