NextEra Energy (NY: NEE )

82.29 -1.99 (-2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 17.42 17.47 17.30 17.35 7,591,266 -0.08(-0.46%)
Sep 26, 2013 17.45 17.55 17.36 17.43 8,332,349 +0.02(+0.14%)
Sep 25, 2013 17.58 17.66 17.41 17.41 8,999,419 -0.19(-1.10%)
Sep 24, 2013 17.61 17.69 17.50 17.60 9,612,016 +0.00(+0.00%)
Sep 23, 2013 17.45 17.65 17.36 17.60 10,917,325 +0.11(+0.66%)
Sep 20, 2013 17.74 17.77 17.45 17.49 22,109,708 -0.44(-2.43%)
Sep 19, 2013 17.90 18.18 17.87 17.92 9,379,962 +0.03(+0.18%)
Sep 18, 2013 17.09 17.96 17.08 17.89 18,995,216 +0.77(+4.49%)
Sep 17, 2013 17.16 17.23 17.08 17.12 9,655,326 -0.04(-0.21%)
Sep 16, 2013 17.49 17.50 17.10 17.16 15,188,203 -0.01(-0.06%)
Sep 13, 2013 17.24 17.29 17.14 17.17 6,764,610 -0.01(-0.06%)
Sep 12, 2013 17.29 17.34 17.10 17.18 10,106,971 -0.07(-0.43%)
Sep 11, 2013 17.46 17.46 17.08 17.25 14,419,936 -0.22(-1.24%)
Sep 10, 2013 17.46 17.48 17.37 17.47 5,713,915 +0.08(+0.47%)
Sep 09, 2013 17.36 17.40 17.30 17.39 7,511,955 +0.05(+0.28%)
Sep 06, 2013 17.38 17.52 17.32 17.34 12,268,001 +0.01(+0.06%)
Sep 05, 2013 17.41 17.51 17.30 17.33 10,844,534 -0.03(-0.17%)
Sep 04, 2013 17.26 17.41 17.15 17.36 5,389,528 +0.07(+0.41%)
Sep 03, 2013 17.57 17.58 17.21 17.29 6,527,586 -0.13(-0.73%)
Aug 30, 2013 17.47 17.55 17.33 17.42 5,288,373 -0.04(-0.25%)
Aug 29, 2013 17.56 17.58 17.40 17.46 6,224,222 -0.11(-0.64%)
Aug 28, 2013 17.48 17.66 17.28 17.57 12,537,030 +0.03(+0.19%)
Aug 27, 2013 17.31 17.62 17.25 17.54 10,703,413 +0.11(+0.66%)
Aug 26, 2013 17.60 17.61 17.42 17.42 5,287,748 -0.18(-1.04%)
Aug 23, 2013 17.52 17.67 17.44 17.61 3,427,316 +0.10(+0.54%)
Aug 22, 2013 17.51 17.57 17.38 17.51 6,642,436 +0.04(+0.24%)
Aug 21, 2013 17.71 17.73 17.37 17.47 9,713,685 -0.30(-1.72%)
Aug 20, 2013 17.65 17.95 17.61 17.78 6,328,601 +0.14(+0.80%)
Aug 19, 2013 17.73 17.84 17.59 17.64 5,019,900 -0.13(-0.74%)
Aug 16, 2013 17.98 18.01 17.62 17.77 11,771,106 -0.18(-1.02%)
Aug 15, 2013 18.15 18.15 17.92 17.95 6,777,093 -0.31(-1.68%)
Aug 14, 2013 18.37 18.43 18.17 18.26 6,855,017 -0.15(-0.80%)
Aug 13, 2013 18.54 18.56 18.38 18.41 4,735,166 -0.11(-0.57%)
Aug 12, 2013 18.60 18.63 18.44 18.51 4,370,238 -0.14(-0.78%)
Aug 09, 2013 18.72 18.79 18.59 18.66 5,241,927 -0.08(-0.43%)
Aug 08, 2013 18.78 18.84 18.68 18.74 6,767,555 -0.03(-0.15%)
Aug 07, 2013 18.85 18.88 18.69 18.76 8,131,273 -0.01(-0.07%)
Aug 06, 2013 18.86 18.93 18.75 18.78 9,702,717 -0.06(-0.30%)
Aug 05, 2013 18.99 18.99 18.82 18.83 5,719,827 -0.19(-0.98%)
Aug 02, 2013 19.05 19.07 18.92 19.02 8,263,817 -0.08(-0.40%)
Aug 01, 2013 18.82 19.12 18.82 19.09 13,461,343 +0.36(+1.94%)
Jul 31, 2013 18.73 18.84 18.50 18.73 13,183,387 +0.03(+0.15%)
Jul 30, 2013 18.96 18.96 18.39 18.70 11,228,322 +0.37(+1.99%)
Jul 29, 2013 18.19 18.53 18.18 18.34 13,528,521 +0.18(+1.00%)
Jul 26, 2013 18.00 18.17 17.94 18.16 6,928,539 -0.03(-0.16%)
Jul 25, 2013 18.08 18.21 18.08 18.18 8,422,961 +0.07(+0.38%)
Jul 24, 2013 18.33 18.35 18.09 18.12 10,100,478 -0.22(-1.23%)
Jul 23, 2013 18.39 18.46 18.30 18.34 11,924,378 -0.02(-0.09%)
Jul 22, 2013 18.36 18.46 18.34 18.36 5,740,596 -0.02(-0.09%)
Jul 19, 2013 18.50 18.56 18.36 18.37 8,409,076 -0.10(-0.55%)
Jul 18, 2013 18.40 18.53 18.35 18.48 6,729,571 +0.13(+0.71%)
Jul 17, 2013 18.48 18.52 18.30 18.35 7,109,433 -0.03(-0.15%)
Jul 16, 2013 18.49 18.52 18.27 18.37 12,174,535 -0.10(-0.56%)
Jul 15, 2013 18.11 18.57 18.09 18.48 9,492,231 +0.31(+1.70%)
Jul 12, 2013 17.99 18.20 17.91 18.17 6,688,355 +0.17(+0.94%)
Jul 11, 2013 17.80 18.04 17.79 18.00 8,029,112 +0.35(+1.96%)
Jul 10, 2013 17.56 17.72 17.49 17.65 4,837,596 +0.06(+0.34%)
Jul 09, 2013 17.52 17.67 17.47 17.59 7,223,172 +0.15(+0.86%)
Jul 08, 2013 17.30 17.54 17.26 17.44 9,223,763 +0.16(+0.91%)
Jul 05, 2013 17.34 17.37 17.09 17.29 5,527,147 -0.04(-0.24%)
Jul 03, 2013 17.29 17.39 17.24 17.33 3,233,013 -0.05(-0.27%)
Jul 02, 2013 17.35 17.52 17.31 17.38 9,174,733 +0.02(+0.14%)
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.