NextEra Energy (NY: NEE )

63.55 -0.24 (-0.38%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 20.36 20.47 19.94 20.08 18,926,490 -0.35(-1.72%)
Apr 29, 2015 20.54 20.80 20.37 20.43 11,645,542 -0.28(-1.34%)
Apr 28, 2015 20.55 20.79 20.48 20.71 10,126,905 +0.06(+0.27%)
Apr 27, 2015 20.98 20.98 20.58 20.66 9,066,665 -0.24(-1.17%)
Apr 24, 2015 20.73 21.05 20.67 20.90 7,695,385 +0.15(+0.74%)
Apr 23, 2015 20.57 20.81 20.52 20.75 8,472,416 +0.20(+0.96%)
Apr 22, 2015 20.62 20.67 20.42 20.55 9,165,719 -0.02(-0.11%)
Apr 21, 2015 20.79 20.93 20.52 20.57 9,855,574 -0.22(-1.05%)
Apr 20, 2015 20.56 20.95 20.51 20.79 12,158,515 +0.27(+1.31%)
Apr 17, 2015 20.55 20.74 20.44 20.52 7,506,576 -0.12(-0.59%)
Apr 16, 2015 20.65 20.77 20.48 20.64 8,508,063 -0.08(-0.40%)
Apr 15, 2015 20.82 21.02 20.72 20.73 8,088,892 -0.04(-0.17%)
Apr 14, 2015 20.72 20.85 20.67 20.76 5,241,819 +0.12(+0.59%)
Apr 13, 2015 20.78 20.85 20.62 20.64 6,015,719 -0.23(-1.10%)
Apr 10, 2015 20.74 20.92 20.68 20.87 4,692,205 +0.18(+0.86%)
Apr 09, 2015 20.67 20.71 20.48 20.69 6,638,020 -0.01(-0.03%)
Apr 08, 2015 20.68 20.76 20.55 20.70 7,175,838 -0.05(-0.24%)
Apr 07, 2015 20.97 21.04 20.73 20.75 5,237,497 -0.25(-1.18%)
Apr 06, 2015 20.93 21.21 20.92 21.00 8,427,662 +0.16(+0.75%)
Apr 02, 2015 20.84 20.84 20.84 0 -0.00(-0.01%)
Apr 01, 2015 20.68 20.92 20.46 20.84 9,510,390 +0.14(+0.68%)
Mar 31, 2015 20.78 20.88 20.57 20.70 11,516,989 -0.14(-0.66%)
Mar 30, 2015 20.76 20.90 20.65 20.84 7,981,399 +0.24(+1.16%)
Mar 27, 2015 20.48 20.70 20.44 20.60 7,625,056 +0.16(+0.80%)
Mar 26, 2015 20.45 20.65 20.35 20.44 8,609,434 -0.14(-0.68%)
Mar 25, 2015 20.86 20.94 20.58 20.58 8,551,375 -0.28(-1.35%)
Mar 24, 2015 20.96 21.16 20.84 20.86 10,598,803 -0.18(-0.85%)
Mar 23, 2015 20.90 21.12 20.90 21.04 12,160,918 -0.05(-0.24%)
Mar 20, 2015 21.08 21.27 20.85 21.09 34,453,244 +0.10(+0.48%)
Mar 19, 2015 21.19 21.38 20.88 20.99 14,323,986 -0.28(-1.33%)
Mar 18, 2015 20.54 21.37 20.49 21.27 19,059,558 +0.72(+3.50%)
Mar 17, 2015 20.49 20.69 20.43 20.55 10,822,093 +0.06(+0.30%)
Mar 16, 2015 20.24 20.68 20.22 20.49 17,195,482 +0.47(+2.35%)
Mar 13, 2015 19.97 20.09 19.80 20.02 16,681,242 +0.02(+0.09%)
Mar 12, 2015 19.65 20.15 19.63 20.00 16,334,721 +0.51(+2.59%)
Mar 11, 2015 19.61 19.71 19.40 19.49 11,407,706 -0.00(-0.01%)
Mar 10, 2015 19.39 19.81 19.39 19.50 17,235,028 -0.19(-0.95%)
Mar 09, 2015 19.65 19.80 19.61 19.68 12,270,160 +0.05(+0.23%)
Mar 06, 2015 20.06 20.06 19.54 19.64 15,697,965 -0.68(-3.36%)
Mar 05, 2015 20.26 20.48 20.22 20.32 9,885,958 +0.15(+0.73%)
Mar 04, 2015 20.31 20.11 20.17 14,972,388 -0.11(-0.54%)
Mar 03, 2015 20.32 20.28 10,098,592 +0.08(+0.39%)
Mar 02, 2015 20.58 20.57 20.04 20.20 12,451,957 -0.38(-1.86%)
Feb 27, 2015 20.65 20.70 20.48 20.58 8,197,285 -0.00(-0.02%)
Feb 26, 2015 20.70 20.78 20.53 20.59 8,764,165 -0.06(-0.29%)
Feb 25, 2015 20.93 20.98 20.59 20.65 10,182,753 -0.30(-1.45%)
Feb 24, 2015 20.88 21.14 20.83 20.95 9,470,441 +0.02(+0.09%)
Feb 23, 2015 20.88 20.98 20.80 20.93 7,920,144 +0.08(+0.37%)
Feb 20, 2015 20.79 20.93 20.60 20.86 8,612,025 +0.03(+0.16%)
Feb 19, 2015 21.12 21.12 20.74 20.82 16,559,408 -0.21(-1.00%)
Feb 18, 2015 20.44 21.04 20.43 21.03 12,199,337 +0.61(+2.97%)
Feb 17, 2015 20.44 20.69 20.28 20.43 14,459,499 -0.04(-0.19%)
Feb 13, 2015 20.47 20.47 20.47 0 -0.34(-1.63%)
Feb 12, 2015 20.75 20.81 20.51 20.81 11,947,935 +0.06(+0.27%)
Feb 11, 2015 21.17 21.18 20.71 20.75 10,784,904 -0.55(-2.57%)
Feb 10, 2015 20.70 21.34 20.65 21.30 17,196,000 +0.65(+3.17%)
Feb 09, 2015 20.87 21.01 20.58 20.64 10,495,786 -0.25(-1.21%)
Feb 06, 2015 21.59 21.61 20.75 20.90 11,125,356 -0.77(-3.56%)
Feb 05, 2015 21.69 21.74 21.49 21.67 6,622,141 +0.05(+0.25%)
Feb 04, 2015 21.72 21.85 21.55 21.62 7,917,547 -0.16(-0.73%)
Feb 03, 2015 21.73 21.82 21.56 21.77 10,939,065 +0.03(+0.15%)
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.