NextEra Energy (NY: NEE )

79.25 +0.16 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.43 22.56 21.98 22.12 17,177,496 -0.39(-1.72%)
Apr 29, 2015 22.63 22.92 22.44 22.51 10,569,379 -0.31(-1.34%)
Apr 28, 2015 22.64 22.91 22.57 22.82 9,191,079 +0.06(+0.27%)
Apr 27, 2015 23.11 23.12 22.68 22.76 8,228,815 -0.27(-1.17%)
Apr 24, 2015 22.84 23.19 22.78 23.03 6,984,255 +0.17(+0.74%)
Apr 23, 2015 22.67 22.93 22.61 22.86 7,689,481 +0.22(+0.96%)
Apr 22, 2015 22.72 22.77 22.50 22.64 8,318,716 -0.02(-0.11%)
Apr 21, 2015 22.91 23.06 22.61 22.67 8,944,821 -0.24(-1.05%)
Apr 20, 2015 22.66 23.08 22.60 22.91 11,034,948 +0.30(+1.31%)
Apr 17, 2015 22.64 22.85 22.52 22.61 6,812,894 -0.13(-0.59%)
Apr 16, 2015 22.76 22.89 22.57 22.75 7,721,834 -0.09(-0.40%)
Apr 15, 2015 22.94 23.16 22.83 22.84 7,341,398 -0.04(-0.17%)
Apr 14, 2015 22.83 22.97 22.78 22.88 4,757,423 +0.13(+0.59%)
Apr 13, 2015 22.90 22.98 22.72 22.74 5,459,807 -0.25(-1.10%)
Apr 10, 2015 22.85 23.05 22.78 23.00 4,258,598 +0.20(+0.86%)
Apr 09, 2015 22.77 22.82 22.57 22.80 6,024,601 -0.01(-0.03%)
Apr 08, 2015 22.79 22.87 22.64 22.81 6,512,719 -0.05(-0.24%)
Apr 07, 2015 23.11 23.18 22.84 22.86 4,753,500 -0.27(-1.18%)
Apr 06, 2015 23.07 23.37 23.05 23.14 7,648,862 +0.17(+0.75%)
Apr 02, 2015 22.96 22.96 22.96 0 -0.00(-0.01%)
Apr 01, 2015 22.78 23.05 22.55 22.96 8,631,536 +0.16(+0.68%)
Mar 31, 2015 22.90 23.01 22.66 22.81 10,452,705 -0.15(-0.66%)
Mar 30, 2015 22.87 23.03 22.75 22.96 7,243,838 +0.26(+1.16%)
Mar 27, 2015 22.57 22.80 22.52 22.70 6,920,426 +0.18(+0.80%)
Mar 26, 2015 22.54 22.75 22.43 22.52 7,813,837 -0.15(-0.68%)
Mar 25, 2015 22.98 23.07 22.67 22.67 7,761,143 -0.31(-1.35%)
Mar 24, 2015 23.09 23.32 22.96 22.98 9,619,368 -0.20(-0.85%)
Mar 23, 2015 23.03 23.28 23.03 23.18 11,037,128 -0.05(-0.24%)
Mar 20, 2015 23.23 23.43 22.98 23.23 31,269,422 +0.11(+0.48%)
Mar 19, 2015 23.35 23.56 23.01 23.12 13,000,308 -0.31(-1.33%)
Mar 18, 2015 22.64 23.54 22.58 23.43 17,298,266 +0.79(+3.51%)
Mar 17, 2015 22.58 22.80 22.52 22.64 9,822,024 +0.07(+0.30%)
Mar 16, 2015 22.30 22.79 22.27 22.57 15,606,449 +0.52(+2.35%)
Mar 13, 2015 22.00 22.13 21.81 22.05 15,139,730 +0.02(+0.09%)
Mar 12, 2015 21.65 22.20 21.63 22.03 14,825,231 +0.56(+2.59%)
Mar 11, 2015 21.61 21.71 21.38 21.48 10,353,521 -0.00(-0.01%)
Mar 10, 2015 21.37 21.82 21.37 21.48 15,642,341 -0.21(-0.95%)
Mar 09, 2015 21.65 21.82 21.61 21.69 11,136,276 +0.05(+0.23%)
Mar 06, 2015 22.11 22.11 21.53 21.64 14,247,318 -0.75(-3.36%)
Mar 05, 2015 22.32 22.57 22.28 22.39 8,972,397 +0.16(+0.73%)
Mar 04, 2015 22.38 22.16 22.23 13,588,791 -0.12(-0.54%)
Mar 03, 2015 22.39 22.35 9,165,382 +0.09(+0.39%)
Mar 02, 2015 22.68 22.66 22.08 22.26 11,301,273 -0.42(-1.86%)
Feb 27, 2015 22.75 22.81 22.57 22.68 7,439,774 -0.00(-0.02%)
Feb 26, 2015 22.81 22.89 22.62 22.68 7,954,269 -0.07(-0.29%)
Feb 25, 2015 23.07 23.12 22.68 22.75 9,241,766 -0.46(-1.99%)
Feb 24, 2015 23.13 23.42 23.08 23.21 8,548,404 +0.02(+0.08%)
Feb 23, 2015 23.14 23.24 23.04 23.19 7,149,043 +0.09(+0.37%)
Feb 20, 2015 23.03 23.19 22.82 23.11 7,773,563 +0.04(+0.16%)
Feb 19, 2015 23.40 23.40 22.98 23.07 14,947,193 -0.23(-1.00%)
Feb 18, 2015 22.64 23.31 22.63 23.30 11,011,617 +0.67(+2.97%)
Feb 17, 2015 22.65 22.92 22.47 22.63 13,051,730 -0.04(-0.19%)
Feb 13, 2015 22.67 22.67 22.67 0 -0.38(-1.63%)
Feb 12, 2015 22.99 23.06 22.72 23.05 10,784,691 +0.06(+0.27%)
Feb 11, 2015 23.45 23.47 22.94 22.99 9,734,891 -0.61(-2.57%)
Feb 10, 2015 22.93 23.64 22.88 23.59 15,521,807 +0.72(+3.17%)
Feb 09, 2015 23.12 23.27 22.80 22.87 9,473,922 -0.28(-1.21%)
Feb 06, 2015 23.91 23.94 22.99 23.15 10,042,197 -0.86(-3.56%)
Feb 05, 2015 24.03 24.09 23.81 24.01 5,977,413 +0.06(+0.25%)
Feb 04, 2015 24.06 24.21 23.88 23.95 7,146,698 -0.18(-0.73%)
Feb 03, 2015 24.07 24.17 23.89 24.12 9,874,043 +0.04(+0.15%)
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.