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 (%)
Dec 30, 2016 26.53 26.53 26.53 0 -0.16(-0.60%)
Dec 29, 2016 26.48 26.71 26.32 26.69 4,556,356 +0.34(+1.29%)
Dec 28, 2016 26.50 26.58 26.31 26.35 5,868,275 -0.13(-0.50%)
Dec 27, 2016 26.45 26.56 26.33 26.49 2,951,103 +0.00(+0.02%)
Dec 23, 2016 26.48 26.48 26.48 0 +0.07(+0.28%)
Dec 22, 2016 26.35 26.43 26.24 26.41 5,631,322 +0.07(+0.25%)
Dec 21, 2016 26.45 26.61 26.32 26.34 6,835,934 -0.16(-0.59%)
Dec 20, 2016 26.48 26.63 26.38 26.50 6,940,554 +0.02(+0.07%)
Dec 19, 2016 26.54 26.58 26.28 26.48 5,790,846 +0.07(+0.27%)
Dec 16, 2016 26.04 26.47 26.01 26.41 17,666,830 +0.42(+1.60%)
Dec 15, 2016 25.76 26.00 25.51 25.99 12,191,429 +0.22(+0.86%)
Dec 14, 2016 26.58 26.75 25.76 25.77 11,800,005 -0.66(-2.51%)
Dec 13, 2016 26.10 26.47 26.09 26.43 10,652,066 +0.35(+1.34%)
Dec 12, 2016 25.78 26.16 25.73 26.09 18,827,192 +0.21(+0.82%)
Dec 09, 2016 25.98 26.07 25.71 25.87 13,412,826 -0.08(-0.33%)
Dec 08, 2016 25.94 26.13 25.84 25.96 10,094,653 -0.18(-0.69%)
Dec 07, 2016 25.55 26.14 25.50 26.14 12,111,641 +0.65(+2.55%)
Dec 06, 2016 25.50 25.68 25.42 25.49 13,250,219 -0.06(-0.22%)
Dec 05, 2016 25.39 25.63 25.14 25.54 11,417,297 +0.13(+0.52%)
Dec 02, 2016 25.25 25.52 25.23 25.41 9,526,100 +0.32(+1.29%)
Dec 01, 2016 25.21 25.30 25.02 25.09 13,607,582 -0.28(-1.12%)
Nov 30, 2016 25.74 25.76 25.35 25.37 14,970,006 -0.68(-2.59%)
Nov 29, 2016 25.83 26.33 25.80 26.05 14,276,612 +0.22(+0.83%)
Nov 28, 2016 25.60 25.91 25.54 25.83 20,860,592 +0.34(+1.34%)
Nov 25, 2016 25.30 25.58 25.29 25.49 5,188,344 +0.30(+1.18%)
Nov 23, 2016 25.19 25.19 25.19 0 -0.09(-0.36%)
Nov 22, 2016 25.28 25.48 25.23 25.28 11,621,886 -0.07(-0.27%)
Nov 21, 2016 25.37 25.41 25.20 25.35 10,360,996 +0.06(+0.23%)
Nov 18, 2016 25.64 25.64 25.15 25.29 13,838,306 -0.15(-0.60%)
Nov 17, 2016 25.25 25.52 25.25 25.44 9,789,565 +0.11(+0.43%)
Nov 16, 2016 25.55 25.63 25.09 25.34 19,160,578 -0.16(-0.64%)
Nov 15, 2016 25.34 25.57 25.22 25.50 20,299,404 +0.13(+0.52%)
Nov 14, 2016 25.03 25.40 24.49 25.37 29,996,852 +0.20(+0.79%)
Nov 11, 2016 25.40 25.61 25.00 25.17 19,129,158 -0.34(-1.32%)
Nov 10, 2016 25.89 25.92 24.91 25.51 33,670,852 -0.54(-2.07%)
Nov 09, 2016 26.86 26.86 25.75 26.04 31,779,752 -1.70(-6.14%)
Nov 08, 2016 27.65 27.80 27.51 27.75 9,554,411 +0.11(+0.41%)
Nov 07, 2016 27.44 27.64 27.22 27.63 12,804,565 +0.33(+1.20%)
Nov 04, 2016 27.58 27.64 27.30 27.31 9,858,670 -0.15(-0.53%)
Nov 03, 2016 27.42 27.57 27.25 27.45 10,030,488 +0.04(+0.13%)
Nov 02, 2016 27.33 27.55 27.09 27.42 27,229,226 -0.49(-1.76%)
Nov 01, 2016 28.42 28.44 27.81 27.91 7,459,273 -0.47(-1.65%)
Oct 31, 2016 28.16 28.48 27.88 28.37 13,760,246 +0.50(+1.81%)
Oct 28, 2016 27.78 28.03 27.69 27.87 8,994,208 +0.14(+0.49%)
Oct 27, 2016 27.90 28.02 27.56 27.74 6,848,108 -0.24(-0.86%)
Oct 26, 2016 27.84 28.05 27.68 27.98 5,936,572 +0.15(+0.54%)
Oct 25, 2016 27.52 27.84 27.47 27.82 6,255,348 +0.25(+0.92%)
Oct 24, 2016 27.53 27.61 27.37 27.57 6,707,967 +0.15(+0.54%)
Oct 21, 2016 27.38 27.53 27.24 27.42 5,080,158 -0.09(-0.34%)
Oct 20, 2016 27.62 27.84 27.47 27.52 8,374,972 -0.10(-0.36%)
Oct 19, 2016 27.69 27.79 27.52 27.62 7,021,825 -0.12(-0.42%)
Oct 18, 2016 27.71 27.81 27.41 27.73 5,935,445 +0.23(+0.85%)
Oct 17, 2016 27.57 27.59 27.40 27.50 5,110,721 +0.01(+0.02%)
Oct 14, 2016 27.57 27.72 27.46 27.49 6,245,649 -0.13(-0.48%)
Oct 13, 2016 27.25 27.75 27.16 27.63 9,172,224 +0.37(+1.34%)
Oct 12, 2016 26.90 27.30 26.87 27.26 8,664,055 +0.41(+1.51%)
Oct 11, 2016 27.08 27.15 26.77 26.86 8,633,651 -0.36(-1.33%)
Oct 10, 2016 27.01 27.25 26.88 27.22 9,276,745 +0.23(+0.85%)
Oct 07, 2016 26.58 27.32 26.53 26.99 21,815,504 +0.82(+3.14%)
Oct 06, 2016 26.18 26.40 26.05 26.16 12,382,532 -0.11(-0.43%)
Oct 05, 2016 26.39 26.63 26.25 26.28 9,325,821 -0.08(-0.30%)
Oct 04, 2016 26.85 26.85 26.18 26.36 10,381,558 -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.