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 (%)
Dec 29, 2017 33.66 33.66 33.66 0 -0.03(-0.10%)
Dec 28, 2017 33.45 33.71 33.44 33.70 3,974,916 +0.23(+0.68%)
Dec 27, 2017 33.33 33.48 33.22 33.47 4,993,777 +0.28(+0.84%)
Dec 26, 2017 33.34 33.48 33.19 33.19 3,356,801 -0.12(-0.35%)
Dec 22, 2017 33.39 33.49 33.26 33.31 5,005,116 +0.01(+0.04%)
Dec 21, 2017 33.16 33.46 32.91 33.30 8,291,836 +0.18(+0.55%)
Dec 20, 2017 33.21 33.48 33.08 33.11 10,255,922 -0.10(-0.30%)
Dec 19, 2017 33.73 33.84 33.20 33.21 7,260,411 -0.48(-1.44%)
Dec 18, 2017 34.19 34.31 33.65 33.70 9,004,605 -0.45(-1.31%)
Dec 15, 2017 34.20 34.28 33.90 34.15 16,206,389 +0.10(+0.28%)
Dec 14, 2017 33.78 34.32 33.53 34.05 10,326,640 +0.33(+0.97%)
Dec 13, 2017 33.97 34.06 33.58 33.72 16,429,932 -0.13(-0.38%)
Dec 12, 2017 33.85 34.36 33.80 33.85 9,227,053 -0.47(-1.37%)
Dec 11, 2017 34.27 34.35 33.93 34.32 7,464,681 +0.05(+0.14%)
Dec 08, 2017 34.16 34.28 33.92 34.28 6,087,021 +0.18(+0.54%)
Dec 07, 2017 34.00 34.09 33.84 34.09 6,737,284 +0.09(+0.25%)
Dec 06, 2017 33.74 34.13 33.58 34.01 9,203,688 +0.46(+1.38%)
Dec 05, 2017 33.72 33.80 33.29 33.55 7,899,130 -0.07(-0.21%)
Dec 04, 2017 33.98 34.04 33.52 33.62 6,499,849 -0.32(-0.95%)
Dec 01, 2017 34.14 34.31 33.72 33.94 6,625,904 -0.12(-0.36%)
Nov 30, 2017 34.07 34.24 33.92 34.06 15,783,279 +0.06(+0.17%)
Nov 29, 2017 33.90 34.12 33.73 34.00 9,680,543 -0.00(-0.01%)
Nov 28, 2017 33.95 34.14 33.85 34.01 5,740,522 +0.17(+0.50%)
Nov 27, 2017 33.68 33.96 33.60 33.84 7,041,488 +0.21(+0.62%)
Nov 24, 2017 33.54 33.71 33.51 33.63 2,951,415 +0.18(+0.55%)
Nov 22, 2017 33.46 33.61 33.31 33.45 9,016,821 -0.01(-0.03%)
Nov 21, 2017 33.52 33.60 33.36 33.46 6,215,968 +0.06(+0.19%)
Nov 20, 2017 33.46 33.56 33.26 33.39 6,757,977 -0.03(-0.08%)
Nov 17, 2017 33.63 33.69 33.39 33.42 5,033,116 -0.27(-0.79%)
Nov 16, 2017 33.71 33.78 33.49 33.69 6,362,548 -0.02(-0.04%)
Nov 15, 2017 34.02 34.11 33.63 33.70 6,209,898 -0.22(-0.66%)
Nov 14, 2017 33.52 33.96 33.47 33.93 7,067,744 +0.35(+1.03%)
Nov 13, 2017 33.27 33.63 33.16 33.58 4,669,062 +0.35(+1.04%)
Nov 10, 2017 33.11 33.29 32.95 33.23 6,003,551 -0.02(-0.06%)
Nov 09, 2017 33.06 33.33 33.00 33.25 5,579,117 +0.07(+0.21%)
Nov 08, 2017 33.20 33.36 32.96 33.18 9,304,172 -0.12(-0.37%)
Nov 07, 2017 32.63 33.37 32.54 33.30 9,188,819 +0.78(+2.39%)
Nov 06, 2017 32.75 32.80 32.48 32.52 6,573,434 -0.17(-0.52%)
Nov 03, 2017 32.07 32.80 32.02 32.69 14,404,196 +0.60(+1.86%)
Nov 02, 2017 32.87 33.14 31.78 32.10 18,579,532 -0.75(-2.29%)
Nov 01, 2017 33.34 33.35 32.79 32.85 6,708,920 -0.36(-1.09%)
Oct 31, 2017 33.22 33.32 33.05 33.21 6,198,847 -0.06(-0.19%)
Oct 30, 2017 33.26 33.45 33.17 33.27 6,321,745 -0.10(-0.31%)
Oct 27, 2017 32.85 33.58 32.85 33.38 6,778,666 +0.52(+1.60%)
Oct 26, 2017 33.15 33.41 32.85 32.85 6,879,713 -0.10(-0.31%)
Oct 25, 2017 32.97 33.02 32.42 32.95 8,765,329 -0.08(-0.23%)
Oct 24, 2017 33.01 33.07 32.81 33.03 6,672,296 -0.03(-0.10%)
Oct 23, 2017 32.98 33.13 32.84 33.06 5,688,214 +0.05(+0.14%)
Oct 20, 2017 32.93 33.03 32.76 33.02 6,712,837 +0.06(+0.19%)
Oct 19, 2017 32.70 32.97 32.60 32.96 6,127,803 +0.28(+0.87%)
Oct 18, 2017 32.60 32.72 32.48 32.67 5,017,624 -0.03(-0.09%)
Oct 17, 2017 32.45 32.74 32.35 32.70 6,028,068 +0.25(+0.76%)
Oct 16, 2017 32.39 32.51 32.11 32.45 6,298,815 +0.21(+0.64%)
Oct 13, 2017 32.42 32.61 32.22 32.24 5,209,727 -0.03(-0.10%)
Oct 12, 2017 32.15 32.33 32.00 32.28 6,094,811 +0.18(+0.55%)
Oct 11, 2017 31.83 32.29 31.83 32.10 6,209,128 +0.18(+0.56%)
Oct 10, 2017 31.68 31.94 31.58 31.92 4,099,249 +0.24(+0.76%)
Oct 09, 2017 31.69 31.78 31.63 31.68 5,133,430 +0.09(+0.29%)
Oct 06, 2017 31.53 31.63 31.33 31.58 5,967,151 -0.06(-0.20%)
Oct 05, 2017 31.81 31.82 31.50 31.65 7,957,876 -0.17(-0.55%)
Oct 04, 2017 31.48 31.83 31.40 31.82 5,127,370 +0.36(+1.14%)
Oct 03, 2017 31.35 31.48 31.19 31.46 4,680,833 +0.03(+0.10%)
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.