NextEra Energy (NY: NEE )

82.29 -1.99 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 26.53 26.53 26.53 0 -0.16(-0.60%)
Dec 29, 2016 26.47 26.70 26.32 26.69 4,557,382 +0.34(+1.29%)
Dec 28, 2016 26.49 26.57 26.31 26.35 5,869,598 -0.13(-0.50%)
Dec 27, 2016 26.44 26.55 26.33 26.48 2,951,768 +0.00(+0.02%)
Dec 23, 2016 26.47 26.47 26.47 0 +0.07(+0.28%)
Dec 22, 2016 26.34 26.43 26.24 26.40 5,632,591 +0.07(+0.25%)
Dec 21, 2016 26.44 26.60 26.32 26.34 6,837,474 -0.16(-0.59%)
Dec 20, 2016 26.48 26.62 26.37 26.49 6,942,118 +0.02(+0.07%)
Dec 19, 2016 26.53 26.58 26.27 26.47 5,792,151 +0.07(+0.27%)
Dec 16, 2016 26.03 26.47 26.01 26.40 17,670,812 +0.42(+1.60%)
Dec 15, 2016 25.75 25.99 25.50 25.99 12,194,177 +0.22(+0.86%)
Dec 14, 2016 26.58 26.74 25.76 25.76 11,802,664 -0.66(-2.51%)
Dec 13, 2016 26.09 26.46 26.09 26.43 10,654,467 +0.35(+1.34%)
Dec 12, 2016 25.78 26.16 25.73 26.08 18,831,434 +0.21(+0.82%)
Dec 09, 2016 25.98 26.06 25.70 25.87 13,415,849 -0.08(-0.33%)
Dec 08, 2016 25.93 26.12 25.83 25.95 10,096,927 -0.18(-0.69%)
Dec 07, 2016 25.54 26.14 25.49 26.13 12,114,370 +0.65(+2.55%)
Dec 06, 2016 25.50 25.67 25.42 25.48 13,253,205 -0.06(-0.22%)
Dec 05, 2016 25.38 25.62 25.13 25.54 11,419,870 +0.13(+0.52%)
Dec 02, 2016 25.25 25.52 25.23 25.40 9,528,246 +0.32(+1.29%)
Dec 01, 2016 25.21 25.30 25.01 25.08 13,610,648 -0.28(-1.12%)
Nov 30, 2016 25.73 25.76 25.35 25.36 14,973,379 -0.68(-2.59%)
Nov 29, 2016 25.82 26.32 25.80 26.04 14,279,830 +0.22(+0.83%)
Nov 28, 2016 25.59 25.90 25.54 25.82 20,865,292 +0.34(+1.34%)
Nov 25, 2016 25.30 25.57 25.29 25.48 5,189,513 +0.30(+1.18%)
Nov 23, 2016 25.18 25.18 25.18 0 -0.09(-0.36%)
Nov 22, 2016 25.28 25.48 25.22 25.28 11,624,505 -0.07(-0.27%)
Nov 21, 2016 25.36 25.41 25.20 25.34 10,363,331 +0.06(+0.23%)
Nov 18, 2016 25.63 25.63 25.15 25.29 13,841,424 -0.15(-0.60%)
Nov 17, 2016 25.25 25.52 25.24 25.44 9,791,770 +0.11(+0.43%)
Nov 16, 2016 25.55 25.62 25.08 25.33 19,164,896 -0.16(-0.64%)
Nov 15, 2016 25.33 25.56 25.21 25.49 20,303,978 +0.13(+0.52%)
Nov 14, 2016 25.02 25.39 24.49 25.36 30,003,610 +0.20(+0.79%)
Nov 11, 2016 25.39 25.60 24.99 25.16 19,133,468 -0.34(-1.32%)
Nov 10, 2016 25.88 25.91 24.90 25.50 33,678,440 -0.54(-2.07%)
Nov 09, 2016 26.85 26.85 25.75 26.04 31,786,912 -1.70(-6.14%)
Nov 08, 2016 27.64 27.80 27.50 27.74 9,556,564 +0.11(+0.41%)
Nov 07, 2016 27.44 27.63 27.22 27.63 12,807,450 +0.33(+1.20%)
Nov 04, 2016 27.58 27.64 27.29 27.30 9,860,891 -0.15(-0.53%)
Nov 03, 2016 27.42 27.57 27.24 27.45 10,032,748 +0.04(+0.13%)
Nov 02, 2016 27.33 27.54 27.08 27.41 27,235,360 -0.49(-1.76%)
Nov 01, 2016 28.41 28.43 27.80 27.90 7,460,954 -0.47(-1.65%)
Oct 31, 2016 28.16 28.47 27.87 28.37 13,763,346 +0.50(+1.81%)
Oct 28, 2016 27.78 28.02 27.68 27.87 8,996,234 +0.14(+0.49%)
Oct 27, 2016 27.89 28.01 27.55 27.73 6,849,651 -0.24(-0.86%)
Oct 26, 2016 27.83 28.04 27.67 27.97 5,937,910 +0.15(+0.54%)
Oct 25, 2016 27.51 27.84 27.46 27.82 6,256,757 +0.25(+0.92%)
Oct 24, 2016 27.53 27.60 27.37 27.57 6,709,478 +0.15(+0.54%)
Oct 21, 2016 27.38 27.52 27.24 27.42 5,081,303 -0.09(-0.34%)
Oct 20, 2016 27.61 27.84 27.46 27.51 8,376,859 -0.10(-0.36%)
Oct 19, 2016 27.68 27.78 27.51 27.61 7,023,407 -0.12(-0.42%)
Oct 18, 2016 27.71 27.80 27.41 27.73 5,936,782 +0.23(+0.85%)
Oct 17, 2016 27.56 27.59 27.40 27.50 5,111,872 +0.01(+0.02%)
Oct 14, 2016 27.56 27.71 27.46 27.49 6,247,056 -0.13(-0.48%)
Oct 13, 2016 27.24 27.74 27.15 27.62 9,174,290 +0.37(+1.34%)
Oct 12, 2016 26.89 27.29 26.86 27.26 8,666,008 +0.41(+1.51%)
Oct 11, 2016 27.07 27.14 26.77 26.85 8,635,596 -0.36(-1.33%)
Oct 10, 2016 27.01 27.25 26.87 27.21 9,278,836 +0.23(+0.85%)
Oct 07, 2016 26.57 27.32 26.52 26.98 21,820,420 +0.82(+3.14%)
Oct 06, 2016 26.18 26.40 26.05 26.16 12,385,322 -0.11(-0.43%)
Oct 05, 2016 26.39 26.63 26.24 26.27 9,327,923 -0.08(-0.30%)
Oct 04, 2016 26.85 26.85 26.17 26.35 10,383,897 -0.49(-1.84%)
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.