NextEra Energy (NY: NEE )

82.54 -1.74 (-2.07%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.12 24.66 23.99 24.63 27,924,710 +0.75(+3.15%)
Jan 28, 2016 23.32 23.98 23.28 23.88 16,652,871 +0.35(+1.47%)
Jan 27, 2016 23.56 23.77 23.42 23.53 12,472,893 +0.04(+0.16%)
Jan 26, 2016 23.50 23.75 23.34 23.49 13,916,494 +0.03(+0.13%)
Jan 25, 2016 23.53 23.60 23.25 23.46 9,675,982 -0.04(-0.17%)
Jan 22, 2016 23.33 23.52 23.15 23.50 10,659,638 +0.34(+1.49%)
Jan 21, 2016 23.24 23.32 22.90 23.16 9,963,176 -0.06(-0.26%)
Jan 20, 2016 23.56 23.71 22.79 23.22 15,723,023 -0.55(-2.32%)
Jan 19, 2016 23.25 23.86 23.18 23.77 17,347,474 +0.56(+2.42%)
Jan 15, 2016 23.21 23.21 23.21 0 -0.09(-0.41%)
Jan 14, 2016 23.11 23.54 23.01 23.30 11,318,675 +0.24(+1.02%)
Jan 13, 2016 23.30 23.35 22.87 23.07 11,671,320 -0.17(-0.72%)
Jan 12, 2016 23.32 23.39 23.00 23.23 9,773,242 -0.04(-0.19%)
Jan 11, 2016 23.22 23.50 23.17 23.28 18,594,012 +0.09(+0.39%)
Jan 08, 2016 23.12 23.35 23.09 23.19 16,308,364 +0.10(+0.45%)
Jan 07, 2016 22.75 23.16 22.72 23.08 14,594,469 +0.10(+0.44%)
Jan 06, 2016 22.90 23.08 22.82 22.98 7,918,516 -0.07(-0.33%)
Jan 05, 2016 22.86 23.14 22.53 23.06 10,109,376 +0.22(+0.98%)
Jan 04, 2016 22.68 22.85 22.56 22.83 8,749,835 -0.07(-0.31%)
Dec 31, 2015 22.90 22.90 22.90 0 -0.22(-0.97%)
Dec 30, 2015 23.07 23.21 23.03 23.13 6,393,693 +0.06(+0.25%)
Dec 29, 2015 23.07 23.22 23.03 23.07 5,040,747 +0.15(+0.63%)
Dec 28, 2015 22.86 22.94 22.77 22.93 7,412,369 +0.01(+0.06%)
Dec 24, 2015 22.91 22.91 22.91 0 -0.01(-0.05%)
Dec 23, 2015 22.73 23.00 22.71 22.92 7,307,834 +0.24(+1.04%)
Dec 22, 2015 22.63 22.77 22.38 22.69 7,595,799 +0.13(+0.60%)
Dec 21, 2015 22.66 22.70 22.38 22.55 10,748,833 +0.04(+0.19%)
Dec 18, 2015 22.79 22.80 22.20 22.51 21,534,542 -0.29(-1.26%)
Dec 17, 2015 22.85 23.02 22.71 22.80 11,063,772 -0.05(-0.23%)
Dec 16, 2015 21.91 22.91 21.91 22.85 19,817,666 +1.09(+4.99%)
Dec 15, 2015 21.71 21.89 21.61 21.76 11,670,499 +0.16(+0.76%)
Dec 14, 2015 21.49 21.69 21.40 21.60 13,833,128 +0.13(+0.59%)
Dec 11, 2015 21.36 21.55 21.23 21.48 8,670,995 -0.04(-0.19%)
Dec 10, 2015 21.82 21.82 21.49 21.52 8,190,946 -0.26(-1.17%)
Dec 09, 2015 21.78 22.01 21.61 21.77 15,037,374 -0.13(-0.58%)
Dec 08, 2015 21.68 21.93 21.63 21.90 12,431,695 +0.17(+0.78%)
Dec 07, 2015 21.61 21.76 21.55 21.73 12,804,718 +0.09(+0.44%)
Dec 04, 2015 21.38 21.67 21.26 21.64 15,929,494 +0.38(+1.78%)
Dec 03, 2015 21.49 21.61 21.21 21.26 12,123,247 -0.35(-1.60%)
Dec 02, 2015 22.10 22.14 21.59 21.60 12,903,846 -0.57(-2.57%)
Dec 01, 2015 22.05 22.26 21.97 22.17 8,809,480 +0.16(+0.71%)
Nov 30, 2015 21.89 22.16 21.88 22.02 10,656,513 +0.11(+0.49%)
Nov 27, 2015 21.85 21.98 21.83 21.91 3,287,754 +0.11(+0.50%)
Nov 25, 2015 21.80 21.80 21.80 0 -0.12(-0.53%)
Nov 24, 2015 21.89 22.03 21.75 21.92 7,702,706 -0.20(-0.88%)
Nov 23, 2015 22.06 22.11 7,987,818 -0.12(-0.52%)
Nov 20, 2015 22.13 22.23 8,007,581 +0.01(+0.03%)
Nov 19, 2015 21.97 22.28 21.92 22.22 10,541,085 +0.28(+1.29%)
Nov 18, 2015 22.17 22.28 21.69 21.94 21,841,950 -0.23(-1.04%)
Nov 17, 2015 22.45 22.68 22.12 22.17 11,004,113 -0.30(-1.34%)
Nov 16, 2015 22.11 22.48 22.04 22.47 7,403,671 +0.37(+1.68%)
Nov 13, 2015 22.18 22.37 22.05 22.10 10,960,205 -0.07(-0.30%)
Nov 12, 2015 21.94 22.35 21.89 22.17 14,989,897 +0.22(+1.01%)
Nov 11, 2015 21.80 21.97 21.73 21.94 7,844,413 +0.16(+0.73%)
Nov 10, 2015 21.76 21.90 21.71 21.78 7,664,862 +0.02(+0.09%)
Nov 09, 2015 21.70 21.85 21.62 21.77 9,724,630 +0.02(+0.07%)
Nov 06, 2015 22.15 22.24 21.44 21.75 13,952,932 -0.72(-3.19%)
Nov 05, 2015 22.67 22.78 22.45 22.47 7,194,313 -0.25(-1.09%)
Nov 04, 2015 22.52 22.74 22.47 22.71 6,819,865 +0.20(+0.89%)
Nov 03, 2015 22.39 22.55 22.30 22.51 5,788,440 +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.