NextEra Energy (NY: NEE )

63.91 +0.12 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 38.29 38.52 37.91 38.47 7,248,633 +0.24(+0.64%)
Dec 28, 2018 38.20 38.59 37.98 38.23 7,820,644 +0.12(+0.33%)
Dec 27, 2018 37.74 38.10 37.17 38.10 11,252,081 +0.40(+1.07%)
Dec 26, 2018 37.20 37.71 36.47 37.70 9,480,958 +0.50(+1.34%)
Dec 24, 2018 38.61 38.82 36.94 37.20 7,488,553 -1.33(-3.46%)
Dec 21, 2018 38.60 39.52 38.34 38.53 27,276,694 -0.18(-0.46%)
Dec 20, 2018 38.62 39.07 38.15 38.71 14,697,941 +0.09(+0.22%)
Dec 19, 2018 39.06 39.21 38.43 38.63 15,178,475 -0.33(-0.84%)
Dec 18, 2018 39.01 39.36 38.82 38.95 13,288,115 +0.08(+0.20%)
Dec 17, 2018 40.36 40.36 38.70 38.88 14,851,155 -1.24(-3.08%)
Dec 14, 2018 40.24 40.38 39.82 40.11 10,422,706 -0.21(-0.53%)
Dec 13, 2018 40.13 40.55 40.13 40.33 12,725,086 +0.20(+0.49%)
Dec 12, 2018 40.50 40.66 40.11 40.13 13,455,873 -0.37(-0.91%)
Dec 11, 2018 40.35 40.69 40.10 40.50 11,409,922 +0.08(+0.20%)
Dec 10, 2018 40.41 40.59 39.77 40.42 11,794,525 -0.06(-0.14%)
Dec 07, 2018 40.28 40.77 40.02 40.47 11,432,988 +0.04(+0.11%)
Dec 06, 2018 40.37 40.51 39.55 40.43 12,719,362 +0.11(+0.27%)
Dec 04, 2018 40.39 40.76 40.19 40.32 11,323,194 -0.07(-0.18%)
Dec 03, 2018 39.93 40.39 39.72 40.39 10,749,548 +0.17(+0.43%)
Nov 30, 2018 39.32 40.29 39.22 40.22 17,855,232 +1.02(+2.59%)
Nov 29, 2018 39.19 39.29 38.70 39.20 7,711,546 +0.04(+0.10%)
Nov 28, 2018 39.27 39.42 38.98 39.16 8,943,781 +0.01(+0.03%)
Nov 27, 2018 39.06 39.19 38.75 39.15 10,326,133 +0.21(+0.55%)
Nov 26, 2018 39.02 39.14 38.64 38.94 8,473,981 -0.07(-0.17%)
Nov 23, 2018 38.75 39.11 38.56 39.00 4,956,246 +0.25(+0.65%)
Nov 21, 2018 38.75 38.75 38.75 0 -0.57(-1.45%)
Nov 20, 2018 40.17 40.39 39.27 39.32 11,085,301 -0.71(-1.78%)
Nov 19, 2018 39.63 40.05 39.41 40.03 7,971,081 +0.36(+0.90%)
Nov 16, 2018 39.63 39.72 39.22 39.68 9,033,635 +0.27(+0.68%)
Nov 15, 2018 38.77 39.41 38.42 39.41 12,429,925 +0.52(+1.33%)
Nov 14, 2018 39.08 39.21 38.53 38.89 14,069,401 -0.40(-1.03%)
Nov 13, 2018 39.38 39.47 39.00 39.30 8,294,831 +0.04(+0.10%)
Nov 12, 2018 38.75 39.59 38.62 39.26 9,705,804 +0.42(+1.09%)
Nov 09, 2018 38.34 38.94 38.19 38.83 9,275,514 +0.57(+1.49%)
Nov 08, 2018 38.17 38.27 37.75 38.26 7,588,767 +0.09(+0.24%)
Nov 07, 2018 37.95 38.24 37.77 38.17 7,422,211 +0.46(+1.21%)
Nov 06, 2018 37.51 37.74 37.28 37.71 6,778,709 +0.16(+0.44%)
Nov 05, 2018 36.99 37.74 36.99 37.55 9,404,515 +0.56(+1.52%)
Nov 02, 2018 37.63 37.78 36.68 36.98 13,419,283 -0.51(-1.36%)
Nov 01, 2018 38.16 38.16 37.24 37.49 10,672,197 -0.45(-1.18%)
Oct 31, 2018 38.01 38.28 37.62 37.94 10,288,341 -0.23(-0.60%)
Oct 30, 2018 38.21 38.39 37.68 38.17 8,607,769 +0.17(+0.45%)
Oct 29, 2018 37.45 38.04 37.41 38.00 7,463,981 +0.64(+1.70%)
Oct 26, 2018 38.29 38.45 37.11 37.37 9,683,798 -0.73(-1.91%)
Oct 25, 2018 38.46 38.54 37.80 38.09 10,064,449 -0.53(-1.37%)
Oct 24, 2018 37.69 38.89 37.55 38.62 9,728,178 +1.09(+2.91%)
Oct 23, 2018 37.15 38.37 37.15 37.53 10,115,016 -0.45(-1.18%)
Oct 22, 2018 38.18 38.20 37.81 37.98 6,787,734 -0.18(-0.46%)
Oct 19, 2018 37.75 38.38 37.68 38.15 8,293,903 +0.42(+1.10%)
Oct 18, 2018 37.65 37.85 37.51 37.74 4,647,232 +0.16(+0.44%)
Oct 17, 2018 37.64 37.74 37.29 37.57 4,020,906 -0.10(-0.27%)
Oct 16, 2018 37.48 37.91 37.32 37.67 5,342,766 +0.36(+0.97%)
Oct 15, 2018 37.23 37.52 37.05 37.31 7,916,849 +0.06(+0.17%)
Oct 12, 2018 37.22 37.35 36.92 37.25 7,892,893 +0.06(+0.16%)
Oct 11, 2018 38.16 38.28 37.14 37.19 9,599,964 -0.80(-2.12%)
Oct 10, 2018 38.21 38.64 37.96 38.00 8,960,194 -0.22(-0.56%)
Oct 09, 2018 38.18 38.37 37.96 38.21 6,684,967 +0.09(+0.24%)
Oct 08, 2018 37.96 38.37 37.83 38.12 7,733,508 +0.21(+0.55%)
Oct 05, 2018 37.26 38.00 37.26 37.91 9,516,938 +0.69(+1.84%)
Oct 04, 2018 36.99 37.24 36.55 37.23 10,738,905 +0.22(+0.60%)
Oct 03, 2018 37.16 37.63 36.63 37.00 10,407,258 -0.24(-0.65%)
Oct 02, 2018 36.87 37.34 36.85 37.25 6,334,065 +0.52(+1.41%)
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.