NextEra Energy (NY: NEE )

63.91 +0.12 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 23.84 24.15 23.62 24.12 11,409,039 +0.23(+0.95%)
Apr 28, 2016 23.75 24.15 23.62 23.89 10,500,191 -0.09(-0.36%)
Apr 27, 2016 23.73 24.21 23.67 23.98 12,507,605 +0.28(+1.19%)
Apr 26, 2016 23.53 23.72 23.43 23.70 9,602,527 +0.22(+0.92%)
Apr 25, 2016 23.45 23.48 23.35 23.48 5,521,979 +0.01(+0.03%)
Apr 22, 2016 23.27 23.49 23.23 23.47 8,490,779 +0.31(+1.36%)
Apr 21, 2016 23.64 23.64 23.06 23.16 11,888,708 -0.53(-2.25%)
Apr 20, 2016 24.22 24.27 23.68 23.69 7,189,189 -0.53(-2.19%)
Apr 19, 2016 24.22 24.29 24.04 24.23 8,960,391 +0.07(+0.28%)
Apr 18, 2016 24.09 24.16 23.89 24.16 7,088,441 +0.07(+0.29%)
Apr 15, 2016 23.90 24.12 23.83 24.09 7,838,453 +0.26(+1.10%)
Apr 14, 2016 23.83 23.99 23.59 23.83 7,517,307 -0.07(-0.28%)
Apr 13, 2016 24.08 24.12 23.75 23.89 5,794,715 -0.12(-0.49%)
Apr 12, 2016 23.89 24.05 23.81 24.01 6,979,181 +0.17(+0.71%)
Apr 11, 2016 24.01 24.13 23.80 23.84 5,150,751 -0.12(-0.50%)
Apr 08, 2016 23.79 24.09 23.79 23.96 5,202,944 +0.13(+0.53%)
Apr 07, 2016 23.87 24.06 23.79 23.83 6,532,096 -0.11(-0.45%)
Apr 06, 2016 23.86 23.95 23.71 23.94 7,991,482 +0.07(+0.31%)
Apr 05, 2016 24.27 24.39 23.83 23.87 10,728,506 -0.49(-2.00%)
Apr 04, 2016 24.42 24.45 24.19 24.35 6,386,551 +0.00(+0.01%)
Apr 01, 2016 24.22 24.41 24.09 24.35 10,141,005 +0.08(+0.31%)
Mar 31, 2016 24.25 24.37 24.17 24.27 9,781,136 -0.03(-0.13%)
Mar 30, 2016 24.44 24.49 24.23 24.31 6,298,648 -0.10(-0.43%)
Mar 29, 2016 24.19 24.44 24.04 24.41 6,775,436 +0.29(+1.22%)
Mar 28, 2016 24.28 24.39 24.07 24.12 6,735,480 -0.18(-0.76%)
Mar 24, 2016 24.30 24.30 24.30 0 +0.16(+0.67%)
Mar 23, 2016 23.94 24.23 23.88 24.14 8,146,339 +0.13(+0.56%)
Mar 22, 2016 24.07 24.24 23.94 24.01 7,229,692 -0.11(-0.45%)
Mar 21, 2016 24.18 24.28 23.92 24.12 7,698,602 -0.19(-0.78%)
Mar 18, 2016 24.36 24.39 24.12 24.31 26,387,360 +0.03(+0.14%)
Mar 17, 2016 24.06 24.32 23.90 24.27 9,948,439 +0.25(+1.03%)
Mar 16, 2016 23.70 24.11 23.47 24.02 9,191,611 +0.31(+1.31%)
Mar 15, 2016 23.76 23.93 23.65 23.71 11,353,375 -0.05(-0.21%)
Mar 14, 2016 23.84 23.95 23.65 23.76 7,329,202 +0.00(+0.02%)
Mar 11, 2016 23.85 23.87 23.67 23.76 7,739,699 +0.03(+0.11%)
Mar 10, 2016 23.96 23.99 23.50 23.73 7,754,407 -0.12(-0.49%)
Mar 09, 2016 23.66 23.88 23.66 23.85 9,063,284 +0.17(+0.70%)
Mar 08, 2016 23.48 23.73 23.42 23.68 10,081,933 +0.21(+0.87%)
Mar 07, 2016 23.40 23.53 23.28 23.48 10,412,220 +0.03(+0.14%)
Mar 04, 2016 23.50 22.70 23.44 14,291,876 +0.55(+2.39%)
Mar 03, 2016 23.07 23.07 22.56 22.90 16,740,563 -0.15(-0.66%)
Mar 02, 2016 23.02 23.15 22.43 23.05 13,435,377 -0.05(-0.21%)
Mar 01, 2016 23.27 23.33 22.97 23.10 11,983,835 -0.05(-0.20%)
Feb 29, 2016 23.05 23.37 22.98 23.14 12,797,209 +0.06(+0.27%)
Feb 26, 2016 23.65 23.76 23.01 23.08 11,891,482 -0.68(-2.87%)
Feb 25, 2016 23.87 24.00 23.61 23.76 10,681,676 -0.03(-0.14%)
Feb 24, 2016 23.52 23.82 23.48 23.79 16,254,478 +0.15(+0.65%)
Feb 23, 2016 23.48 23.73 23.38 23.64 11,308,366 +0.09(+0.36%)
Feb 22, 2016 23.43 23.72 23.36 23.56 12,847,240 +0.19(+0.83%)
Feb 19, 2016 23.31 23.50 23.13 23.36 16,562,910 +0.09(+0.37%)
Feb 18, 2016 22.77 23.37 22.74 23.28 16,067,925 +0.59(+2.60%)
Feb 17, 2016 22.85 22.86 22.65 22.69 13,253,203 -0.19(-0.82%)
Feb 16, 2016 22.89 23.00 22.64 22.87 11,536,990 +0.14(+0.61%)
Feb 12, 2016 22.73 22.73 22.73 0 -0.05(-0.21%)
Feb 11, 2016 23.01 23.20 22.78 22.78 16,028,320 -0.37(-1.62%)
Feb 10, 2016 23.23 23.16 16,940,394 -0.33(-1.40%)
Feb 09, 2016 23.21 23.61 23.14 23.48 16,915,888 +0.24(+1.03%)
Feb 08, 2016 23.14 23.33 22.96 23.24 12,644,207 +0.11(+0.49%)
Feb 05, 2016 23.07 23.24 22.85 23.13 13,516,362 +0.02(+0.08%)
Feb 04, 2016 23.19 23.40 22.91 23.11 14,383,138 -0.25(-1.07%)
Feb 03, 2016 23.24 23.52 23.14 23.36 16,616,843 +0.17(+0.74%)
Feb 02, 2016 22.81 23.22 22.80 23.19 13,532,802 +0.19(+0.82%)
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.