NextEra Energy (NY: NEE )

84.28 -0.69 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.11 24.66 23.98 24.62 27,931,002 +0.75(+3.15%)
Jan 28, 2016 23.31 23.98 23.27 23.87 16,656,623 +0.35(+1.47%)
Jan 27, 2016 23.56 23.76 23.41 23.53 12,475,703 +0.04(+0.16%)
Jan 26, 2016 23.50 23.75 23.33 23.49 13,919,630 +0.03(+0.13%)
Jan 25, 2016 23.52 23.59 23.25 23.46 9,678,162 -0.04(-0.17%)
Jan 22, 2016 23.32 23.51 23.15 23.50 10,662,039 +0.34(+1.49%)
Jan 21, 2016 23.24 23.32 22.89 23.15 9,965,421 -0.06(-0.26%)
Jan 20, 2016 23.55 23.70 22.78 23.21 15,726,566 -0.55(-2.32%)
Jan 19, 2016 23.25 23.86 23.17 23.76 17,351,382 +0.56(+2.42%)
Jan 15, 2016 23.20 23.20 23.20 0 -0.09(-0.41%)
Jan 14, 2016 23.10 23.53 23.01 23.30 11,321,226 +0.24(+1.02%)
Jan 13, 2016 23.29 23.34 22.87 23.06 11,673,949 -0.17(-0.72%)
Jan 12, 2016 23.31 23.38 23.00 23.23 9,775,444 -0.04(-0.19%)
Jan 11, 2016 23.21 23.50 23.17 23.27 18,598,200 +0.09(+0.39%)
Jan 08, 2016 23.12 23.34 23.09 23.18 16,312,039 +0.10(+0.45%)
Jan 07, 2016 22.75 23.16 22.71 23.08 14,597,757 +0.10(+0.44%)
Jan 06, 2016 22.90 23.07 22.81 22.98 7,920,301 -0.07(-0.32%)
Jan 05, 2016 22.86 23.13 22.53 23.05 10,111,654 +0.22(+0.98%)
Jan 04, 2016 22.67 22.85 22.56 22.83 8,751,807 -0.07(-0.31%)
Dec 31, 2015 22.90 22.90 22.90 0 -0.22(-0.97%)
Dec 30, 2015 23.07 23.20 23.03 23.12 6,395,134 +0.06(+0.25%)
Dec 29, 2015 23.07 23.21 23.03 23.07 5,041,883 +0.15(+0.63%)
Dec 28, 2015 22.85 22.94 22.77 22.92 7,414,039 +0.01(+0.06%)
Dec 24, 2015 22.91 22.91 22.91 0 -0.01(-0.05%)
Dec 23, 2015 22.72 22.99 22.70 22.92 7,309,481 +0.24(+1.04%)
Dec 22, 2015 22.63 22.77 22.38 22.68 7,597,510 +0.13(+0.60%)
Dec 21, 2015 22.66 22.69 22.37 22.55 10,751,255 +0.04(+0.19%)
Dec 18, 2015 22.78 22.79 22.20 22.51 21,539,394 -0.29(-1.26%)
Dec 17, 2015 22.85 23.02 22.71 22.79 11,066,264 -0.05(-0.23%)
Dec 16, 2015 21.91 22.91 21.91 22.85 19,822,132 +1.09(+4.99%)
Dec 15, 2015 21.71 21.88 21.61 21.76 11,673,128 +0.16(+0.76%)
Dec 14, 2015 21.49 21.69 21.40 21.60 13,836,244 +0.13(+0.58%)
Dec 11, 2015 21.35 21.54 21.23 21.47 8,672,949 -0.04(-0.19%)
Dec 10, 2015 21.82 21.82 21.49 21.51 8,192,792 -0.26(-1.17%)
Dec 09, 2015 21.78 22.00 21.60 21.77 15,040,762 -0.13(-0.58%)
Dec 08, 2015 21.68 21.93 21.62 21.90 12,434,496 +0.17(+0.78%)
Dec 07, 2015 21.61 21.76 21.54 21.73 12,807,603 +0.09(+0.44%)
Dec 04, 2015 21.37 21.67 21.25 21.63 15,933,083 +0.38(+1.78%)
Dec 03, 2015 21.49 21.60 21.20 21.25 12,125,978 -0.35(-1.60%)
Dec 02, 2015 22.09 22.14 21.58 21.60 12,906,754 -0.57(-2.57%)
Dec 01, 2015 22.05 22.25 21.96 22.17 8,811,465 +0.16(+0.71%)
Nov 30, 2015 21.88 22.15 21.88 22.01 10,658,914 +0.11(+0.49%)
Nov 27, 2015 21.85 21.98 21.83 21.90 3,288,495 +0.11(+0.50%)
Nov 25, 2015 21.80 21.80 21.80 0 -0.12(-0.53%)
Nov 24, 2015 21.89 22.02 21.74 21.91 7,704,442 -0.20(-0.89%)
Nov 23, 2015 22.05 22.11 7,989,617 -0.12(-0.52%)
Nov 20, 2015 22.13 22.22 8,009,385 +0.01(+0.03%)
Nov 19, 2015 21.97 22.27 21.92 22.22 10,543,459 +0.28(+1.29%)
Nov 18, 2015 22.16 22.28 21.68 21.93 21,846,870 -0.23(-1.04%)
Nov 17, 2015 22.45 22.68 22.11 22.16 11,006,592 -0.30(-1.34%)
Nov 16, 2015 22.11 22.48 22.03 22.47 7,405,339 +0.37(+1.68%)
Nov 13, 2015 22.18 22.37 22.05 22.09 10,962,674 -0.07(-0.30%)
Nov 12, 2015 21.93 22.35 21.88 22.16 14,993,273 +0.22(+1.01%)
Nov 11, 2015 21.80 21.96 21.73 21.94 7,846,180 +0.16(+0.73%)
Nov 10, 2015 21.75 21.89 21.70 21.78 7,666,589 +0.02(+0.09%)
Nov 09, 2015 21.70 21.84 21.62 21.76 9,726,821 +0.02(+0.07%)
Nov 06, 2015 22.14 22.24 21.44 21.74 13,956,076 -0.72(-3.19%)
Nov 05, 2015 22.67 22.77 22.45 22.46 7,195,934 -0.25(-1.09%)
Nov 04, 2015 22.51 22.73 22.46 22.71 6,821,401 +0.20(+0.89%)
Nov 03, 2015 22.39 22.55 22.30 22.51 5,789,744 +0.02(+0.08%)
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.