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 (%)
Sep 30, 2014 18.40 18.61 18.33 18.41 8,877,318 +0.05(+0.30%)
Sep 29, 2014 18.23 18.37 18.15 18.35 6,454,590 +0.03(+0.17%)
Sep 26, 2014 18.27 18.37 18.17 18.32 7,098,716 +0.06(+0.32%)
Sep 25, 2014 18.45 18.53 18.26 18.26 8,950,274 -0.20(-1.10%)
Sep 24, 2014 18.59 18.59 18.42 18.47 5,510,337 -0.07(-0.39%)
Sep 23, 2014 18.55 18.65 18.47 18.54 7,140,644 -0.01(-0.07%)
Sep 22, 2014 18.56 18.67 18.47 18.55 7,298,949 -0.10(-0.55%)
Sep 19, 2014 18.63 18.72 18.54 18.65 10,918,275 +0.11(+0.59%)
Sep 18, 2014 18.68 18.75 18.49 18.54 9,434,411 -0.14(-0.75%)
Sep 17, 2014 18.75 18.87 18.59 18.68 10,623,360 +0.03(+0.17%)
Sep 16, 2014 18.44 18.72 18.40 18.65 11,636,775 +0.19(+1.01%)
Sep 15, 2014 18.52 18.59 18.39 18.47 6,868,311 +0.02(+0.09%)
Sep 12, 2014 18.74 18.77 18.44 18.45 9,315,942 -0.40(-2.13%)
Sep 11, 2014 18.74 18.90 18.62 18.85 8,572,931 +0.10(+0.55%)
Sep 10, 2014 18.87 18.67 18.75 8,687,693 -0.02(-0.08%)
Sep 09, 2014 18.98 19.03 18.75 18.76 9,768,393 -0.30(-1.58%)
Sep 08, 2014 19.20 19.22 19.02 19.07 5,360,355 -0.13(-0.69%)
Sep 05, 2014 19.07 19.20 19.04 19.20 7,961,945 +0.14(+0.71%)
Sep 04, 2014 19.12 19.17 18.97 19.06 10,717,639 -0.07(-0.38%)
Sep 03, 2014 19.10 19.23 19.07 19.14 7,261,153 +0.07(+0.38%)
Sep 02, 2014 19.27 19.32 18.99 19.06 9,556,063 -0.24(-1.24%)
Aug 29, 2014 19.30 19.30 19.30 0 +0.18(+0.94%)
Aug 28, 2014 18.95 19.16 18.90 19.12 4,815,476 +0.13(+0.66%)
Aug 27, 2014 18.85 19.02 18.82 19.00 7,206,082 +0.18(+0.93%)
Aug 26, 2014 19.09 19.09 18.81 18.82 7,164,356 -0.28(-1.48%)
Aug 25, 2014 19.04 19.18 19.04 19.10 4,422,747 +0.10(+0.54%)
Aug 22, 2014 19.07 19.15 18.88 19.00 5,094,645 -0.07(-0.38%)
Aug 21, 2014 19.03 19.19 19.03 19.07 6,605,399 +0.05(+0.28%)
Aug 20, 2014 18.92 19.04 18.87 19.02 5,301,447 +0.08(+0.43%)
Aug 19, 2014 18.78 18.95 18.74 18.94 6,638,126 +0.23(+1.23%)
Aug 18, 2014 18.80 18.91 18.66 18.71 5,643,367 -0.05(-0.25%)
Aug 15, 2014 18.76 18.96 18.70 18.76 6,517,139 +0.04(+0.20%)
Aug 14, 2014 18.74 18.63 18.72 4,955,894 +0.09(+0.46%)
Aug 13, 2014 18.51 18.74 18.50 18.63 5,493,624 +0.17(+0.90%)
Aug 12, 2014 18.48 18.56 18.41 18.47 6,711,916 +0.00(+0.01%)
Aug 11, 2014 18.58 18.64 18.44 18.47 7,315,147 -0.11(-0.59%)
Aug 08, 2014 18.32 18.58 18.30 18.58 8,978,912 +0.29(+1.57%)
Aug 07, 2014 18.07 18.35 18.02 18.29 14,606,622 +0.32(+1.75%)
Aug 06, 2014 18.01 18.10 17.86 17.97 23,227,766 -0.05(-0.26%)
Aug 05, 2014 18.23 18.29 17.97 18.02 12,506,825 -0.28(-1.55%)
Aug 04, 2014 18.28 18.32 17.86 18.30 19,102,492 +0.04(+0.25%)
Aug 01, 2014 18.20 18.47 18.15 18.26 12,920,263 -0.01(-0.07%)
Jul 31, 2014 18.61 18.68 18.25 18.27 13,978,792 -0.48(-2.54%)
Jul 30, 2014 19.10 19.17 18.64 18.75 14,614,458 -0.40(-2.09%)
Jul 29, 2014 19.27 19.34 18.94 19.15 9,981,816 -0.23(-1.19%)
Jul 28, 2014 19.16 19.41 19.09 19.38 8,442,497 +0.22(+1.15%)
Jul 25, 2014 19.18 19.28 19.13 19.16 6,602,870 -0.05(-0.27%)
Jul 24, 2014 19.20 19.29 19.15 19.21 5,437,100 +0.04(+0.23%)
Jul 23, 2014 19.16 19.24 19.10 19.17 7,538,197 +0.03(+0.14%)
Jul 22, 2014 19.24 19.29 19.13 19.14 7,097,252 -0.06(-0.33%)
Jul 21, 2014 19.24 19.26 19.10 19.20 4,613,095 -0.02(-0.10%)
Jul 18, 2014 19.06 19.24 18.93 19.22 9,808,169 +0.23(+1.23%)
Jul 17, 2014 19.37 19.37 18.98 18.99 8,255,633 -0.22(-1.16%)
Jul 16, 2014 19.17 19.25 19.05 19.21 7,237,966 +0.08(+0.41%)
Jul 15, 2014 18.99 19.16 18.94 19.13 9,045,934 +0.18(+0.92%)
Jul 14, 2014 19.20 19.27 18.95 18.96 9,375,959 -0.30(-1.57%)
Jul 11, 2014 19.34 19.39 19.21 19.26 6,260,729 -0.08(-0.42%)
Jul 10, 2014 19.19 19.41 19.18 19.34 7,863,823 +0.11(+0.57%)
Jul 09, 2014 19.22 19.32 19.13 19.23 8,816,996 -0.01(-0.07%)
Jul 08, 2014 19.12 19.34 19.09 19.25 11,569,823 +0.08(+0.43%)
Jul 07, 2014 19.09 19.26 19.09 19.16 9,560,474 +0.05(+0.26%)
Jul 03, 2014 19.11 19.11 19.11 0 -0.29(-1.48%)
Jul 02, 2014 19.68 19.74 19.35 19.40 12,696,001 -0.34(-1.73%)
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.