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 (%)
Sep 27, 2013 17.42 17.47 17.30 17.36 7,589,555 -0.08(-0.46%)
Sep 26, 2013 17.45 17.55 17.37 17.44 8,330,471 +0.02(+0.14%)
Sep 25, 2013 17.58 17.66 17.41 17.41 8,997,391 -0.19(-1.10%)
Sep 24, 2013 17.62 17.69 17.50 17.61 9,609,850 +0.00(+0.00%)
Sep 23, 2013 17.45 17.66 17.36 17.61 10,914,864 +0.11(+0.66%)
Sep 20, 2013 17.74 17.77 17.46 17.49 22,104,726 -0.44(-2.43%)
Sep 19, 2013 17.90 18.18 17.88 17.93 9,377,848 +0.03(+0.18%)
Sep 18, 2013 17.09 17.97 17.08 17.89 18,990,936 +0.77(+4.49%)
Sep 17, 2013 17.16 17.24 17.09 17.12 9,653,150 -0.04(-0.21%)
Sep 16, 2013 17.49 17.50 17.10 17.16 15,184,780 -0.01(-0.06%)
Sep 13, 2013 17.25 17.30 17.14 17.17 6,763,085 -0.01(-0.06%)
Sep 12, 2013 17.29 17.34 17.11 17.18 10,104,694 -0.07(-0.43%)
Sep 11, 2013 17.46 17.46 17.09 17.26 14,416,687 -0.22(-1.24%)
Sep 10, 2013 17.46 17.49 17.37 17.47 5,712,627 +0.08(+0.47%)
Sep 09, 2013 17.36 17.41 17.31 17.39 7,510,262 +0.05(+0.28%)
Sep 06, 2013 17.38 17.52 17.32 17.34 12,265,237 +0.01(+0.06%)
Sep 05, 2013 17.41 17.51 17.30 17.33 10,842,090 -0.03(-0.17%)
Sep 04, 2013 17.26 17.41 17.15 17.36 5,388,313 +0.07(+0.41%)
Sep 03, 2013 17.57 17.58 17.22 17.29 6,526,115 -0.13(-0.73%)
Aug 30, 2013 17.47 17.56 17.33 17.42 5,287,181 -0.04(-0.25%)
Aug 29, 2013 17.57 17.58 17.40 17.46 6,222,819 -0.11(-0.64%)
Aug 28, 2013 17.48 17.66 17.29 17.58 12,534,205 +0.03(+0.19%)
Aug 27, 2013 17.32 17.63 17.25 17.54 10,701,001 +0.11(+0.66%)
Aug 26, 2013 17.60 17.62 17.42 17.43 5,286,557 -0.18(-1.04%)
Aug 23, 2013 17.52 17.67 17.44 17.61 3,426,544 +0.10(+0.54%)
Aug 22, 2013 17.51 17.57 17.39 17.52 6,640,940 +0.04(+0.24%)
Aug 21, 2013 17.71 17.73 17.38 17.47 9,711,496 -0.30(-1.72%)
Aug 20, 2013 17.66 17.96 17.61 17.78 6,327,175 +0.14(+0.80%)
Aug 19, 2013 17.74 17.85 17.59 17.64 5,018,769 -0.13(-0.74%)
Aug 16, 2013 17.98 18.02 17.63 17.77 11,768,454 -0.18(-1.02%)
Aug 15, 2013 18.15 18.15 17.92 17.95 6,775,566 -0.31(-1.68%)
Aug 14, 2013 18.37 18.44 18.18 18.26 6,853,473 -0.15(-0.80%)
Aug 13, 2013 18.55 18.56 18.38 18.41 4,734,099 -0.11(-0.57%)
Aug 12, 2013 18.60 18.63 18.45 18.52 4,369,254 -0.14(-0.78%)
Aug 09, 2013 18.73 18.79 18.59 18.66 5,240,746 -0.08(-0.43%)
Aug 08, 2013 18.79 18.84 18.68 18.74 6,766,030 -0.03(-0.15%)
Aug 07, 2013 18.85 18.88 18.69 18.77 8,129,441 -0.01(-0.07%)
Aug 06, 2013 18.87 18.93 18.75 18.78 9,700,531 -0.06(-0.30%)
Aug 05, 2013 19.00 19.00 18.82 18.84 5,718,538 -0.19(-0.98%)
Aug 02, 2013 19.06 19.08 18.92 19.02 8,261,955 -0.08(-0.40%)
Aug 01, 2013 18.82 19.12 18.82 19.10 13,458,310 +0.36(+1.94%)
Jul 31, 2013 18.74 18.85 18.50 18.74 13,180,417 +0.03(+0.15%)
Jul 30, 2013 18.96 18.96 18.39 18.71 11,225,792 +0.37(+1.99%)
Jul 29, 2013 18.19 18.54 18.18 18.34 13,525,473 +0.18(+1.00%)
Jul 26, 2013 18.01 18.17 17.95 18.16 6,926,978 -0.03(-0.16%)
Jul 25, 2013 18.09 18.22 18.08 18.19 8,421,063 +0.07(+0.38%)
Jul 24, 2013 18.34 18.36 18.09 18.12 10,098,202 -0.23(-1.23%)
Jul 23, 2013 18.39 18.47 18.31 18.34 11,921,691 -0.02(-0.09%)
Jul 22, 2013 18.37 18.47 18.34 18.36 5,739,303 -0.02(-0.09%)
Jul 19, 2013 18.50 18.57 18.36 18.38 8,407,181 -0.10(-0.55%)
Jul 18, 2013 18.40 18.54 18.35 18.48 6,728,054 +0.13(+0.71%)
Jul 17, 2013 18.48 18.53 18.30 18.35 7,107,831 -0.03(-0.15%)
Jul 16, 2013 18.50 18.53 18.27 18.38 12,171,792 -0.10(-0.56%)
Jul 15, 2013 18.11 18.58 18.10 18.48 9,490,092 +0.31(+1.70%)
Jul 12, 2013 18.00 18.20 17.91 18.17 6,686,848 +0.17(+0.94%)
Jul 11, 2013 17.80 18.04 17.79 18.00 8,027,302 +0.35(+1.96%)
Jul 10, 2013 17.56 17.72 17.49 17.66 4,836,506 +0.06(+0.34%)
Jul 09, 2013 17.53 17.67 17.47 17.60 7,221,545 +0.15(+0.86%)
Jul 08, 2013 17.31 17.54 17.26 17.45 9,221,685 +0.16(+0.91%)
Jul 05, 2013 17.34 17.37 17.10 17.29 5,525,901 -0.04(-0.24%)
Jul 03, 2013 17.29 17.40 17.25 17.33 3,232,285 -0.05(-0.27%)
Jul 02, 2013 17.36 17.52 17.31 17.38 9,172,666 +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.