NextEra Energy (NY: NEE )

84.28 -0.69 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.66 26.00 25.43 25.97 10,597,370 +0.25(+0.95%)
Apr 28, 2016 25.57 26.00 25.42 25.72 9,753,180 -0.09(-0.36%)
Apr 27, 2016 25.55 26.06 25.48 25.81 11,617,781 +0.30(+1.19%)
Apr 26, 2016 25.33 25.54 25.22 25.51 8,919,378 +0.23(+0.92%)
Apr 25, 2016 25.24 25.28 25.14 25.28 5,129,131 +0.01(+0.03%)
Apr 22, 2016 25.05 25.29 25.01 25.27 7,886,722 +0.34(+1.36%)
Apr 21, 2016 25.45 25.45 24.83 24.93 11,042,914 -0.57(-2.25%)
Apr 20, 2016 26.07 26.13 25.49 25.51 6,677,732 -0.57(-2.19%)
Apr 19, 2016 26.08 26.15 25.89 26.08 8,322,925 +0.07(+0.28%)
Apr 18, 2016 25.93 26.01 25.72 26.01 6,584,151 +0.08(+0.29%)
Apr 15, 2016 25.73 25.97 25.65 25.93 7,280,805 +0.28(+1.10%)
Apr 14, 2016 25.65 25.82 25.40 25.65 6,982,506 -0.07(-0.28%)
Apr 13, 2016 25.92 25.97 25.56 25.72 5,382,464 -0.13(-0.49%)
Apr 12, 2016 25.72 25.90 25.63 25.85 6,482,663 +0.18(+0.71%)
Apr 11, 2016 25.85 25.98 25.62 25.67 4,784,313 -0.13(-0.50%)
Apr 08, 2016 25.61 25.93 25.61 25.80 4,832,792 +0.14(+0.53%)
Apr 07, 2016 25.70 25.91 25.61 25.66 6,067,386 -0.11(-0.45%)
Apr 06, 2016 25.69 25.78 25.52 25.77 7,422,947 +0.08(+0.31%)
Apr 05, 2016 26.12 26.26 25.65 25.69 9,965,252 -0.52(-2.00%)
Apr 04, 2016 26.29 26.32 26.05 26.22 5,932,195 +0.00(+0.01%)
Apr 01, 2016 26.08 26.28 25.94 26.22 9,419,547 +0.08(+0.31%)
Mar 31, 2016 26.11 26.24 26.03 26.13 9,085,280 -0.04(-0.13%)
Mar 30, 2016 26.31 26.36 26.08 26.17 5,850,546 -0.11(-0.43%)
Mar 29, 2016 26.05 26.31 25.88 26.28 6,293,414 +0.32(+1.22%)
Mar 28, 2016 26.14 26.26 25.92 25.97 6,256,300 -0.20(-0.76%)
Mar 24, 2016 26.16 26.16 26.16 0 +0.17(+0.67%)
Mar 23, 2016 25.77 26.08 25.71 25.99 7,566,787 +0.14(+0.56%)
Mar 22, 2016 25.92 26.09 25.78 25.85 6,715,352 -0.12(-0.45%)
Mar 21, 2016 26.03 26.14 25.75 25.96 7,150,903 -0.21(-0.78%)
Mar 18, 2016 26.22 26.25 25.96 26.17 24,510,094 +0.04(+0.14%)
Mar 17, 2016 25.90 26.18 25.73 26.13 9,240,681 +0.27(+1.03%)
Mar 16, 2016 25.52 25.95 25.27 25.86 8,537,696 +0.34(+1.31%)
Mar 15, 2016 25.58 25.76 25.46 25.53 10,545,666 -0.05(-0.21%)
Mar 14, 2016 25.67 25.79 25.46 25.58 6,807,783 +0.00(+0.02%)
Mar 11, 2016 25.68 25.70 25.48 25.58 7,189,076 +0.03(+0.11%)
Mar 10, 2016 25.80 25.83 25.29 25.55 7,202,738 -0.13(-0.49%)
Mar 09, 2016 25.47 25.71 25.47 25.67 8,418,498 +0.18(+0.70%)
Mar 08, 2016 25.28 25.55 25.21 25.50 9,364,678 +0.22(+0.87%)
Mar 07, 2016 25.19 25.34 25.06 25.27 9,671,468 +0.04(+0.14%)
Mar 04, 2016 25.29 24.44 25.24 13,275,114 +0.59(+2.39%)
Mar 03, 2016 24.84 24.84 24.28 24.65 15,549,595 -0.16(-0.66%)
Mar 02, 2016 24.79 24.92 24.15 24.81 12,479,549 -0.05(-0.21%)
Mar 01, 2016 25.05 25.11 24.72 24.87 11,131,274 -0.05(-0.20%)
Feb 29, 2016 24.82 25.16 24.74 24.91 11,886,782 +0.07(+0.27%)
Feb 26, 2016 25.46 25.57 24.78 24.85 11,045,491 -0.73(-2.87%)
Feb 25, 2016 25.70 25.83 25.42 25.58 9,921,753 -0.04(-0.14%)
Feb 24, 2016 25.32 25.64 25.28 25.62 15,098,091 +0.02(+0.08%)
Feb 23, 2016 25.42 25.69 25.32 25.60 10,444,724 +0.09(+0.36%)
Feb 22, 2016 25.37 25.69 25.29 25.50 11,866,072 +0.21(+0.83%)
Feb 19, 2016 25.24 25.45 25.04 25.29 15,297,969 +0.09(+0.37%)
Feb 18, 2016 24.65 25.30 24.62 25.20 14,840,787 +0.64(+2.60%)
Feb 17, 2016 24.74 24.75 24.53 24.56 12,241,030 -0.20(-0.82%)
Feb 16, 2016 24.79 24.90 24.51 24.76 10,655,888 +0.15(+0.61%)
Feb 12, 2016 24.61 24.61 24.61 0 -0.05(-0.21%)
Feb 11, 2016 24.91 25.12 24.66 24.67 14,804,207 -0.41(-1.62%)
Feb 10, 2016 25.15 25.07 15,646,623 -0.35(-1.40%)
Feb 09, 2016 25.13 25.56 25.05 25.43 15,623,990 +0.26(+1.03%)
Feb 08, 2016 25.05 25.26 24.86 25.17 11,678,545 +0.12(+0.49%)
Feb 05, 2016 24.97 25.16 24.74 25.04 12,484,092 +0.02(+0.08%)
Feb 04, 2016 25.11 25.34 24.81 25.02 13,284,670 -0.27(-1.07%)
Feb 03, 2016 25.16 25.46 25.06 25.29 15,347,783 +0.19(+0.74%)
Feb 02, 2016 24.70 25.14 24.69 25.11 12,499,276 +0.20(+0.82%)
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.