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 29, 2016 25.67 26.01 25.43 25.97 10,594,982 +0.25(+0.95%)
Apr 28, 2016 25.58 26.00 25.43 25.73 9,750,983 -0.09(-0.36%)
Apr 27, 2016 25.55 26.07 25.49 25.82 11,615,164 +0.30(+1.19%)
Apr 26, 2016 25.34 25.54 25.23 25.52 8,917,369 +0.23(+0.92%)
Apr 25, 2016 25.25 25.28 25.15 25.28 5,127,975 +0.01(+0.03%)
Apr 22, 2016 25.06 25.30 25.01 25.28 7,884,946 +0.34(+1.35%)
Apr 21, 2016 25.45 25.46 24.84 24.94 11,040,426 -0.57(-2.25%)
Apr 20, 2016 26.08 26.14 25.50 25.51 6,676,227 -0.57(-2.19%)
Apr 19, 2016 26.08 26.15 25.89 26.09 8,321,050 +0.07(+0.28%)
Apr 18, 2016 25.94 26.01 25.73 26.01 6,582,668 +0.08(+0.29%)
Apr 15, 2016 25.73 25.98 25.66 25.94 7,279,165 +0.28(+1.10%)
Apr 14, 2016 25.66 25.83 25.40 25.66 6,980,933 -0.07(-0.28%)
Apr 13, 2016 25.93 25.97 25.57 25.73 5,381,252 -0.13(-0.49%)
Apr 12, 2016 25.73 25.90 25.64 25.85 6,481,203 +0.18(+0.71%)
Apr 11, 2016 25.86 25.98 25.63 25.67 4,783,235 -0.13(-0.50%)
Apr 08, 2016 25.62 25.94 25.62 25.80 4,831,704 +0.14(+0.53%)
Apr 07, 2016 25.70 25.91 25.62 25.66 6,066,019 -0.11(-0.45%)
Apr 06, 2016 25.69 25.79 25.53 25.78 7,421,275 +0.08(+0.31%)
Apr 05, 2016 26.13 26.26 25.66 25.70 9,963,007 -0.52(-2.00%)
Apr 04, 2016 26.29 26.33 26.05 26.22 5,930,858 +0.00(+0.01%)
Apr 01, 2016 26.08 26.28 25.95 26.22 9,417,425 +0.08(+0.31%)
Mar 31, 2016 26.12 26.24 26.03 26.14 9,083,233 -0.04(-0.13%)
Mar 30, 2016 26.32 26.37 26.09 26.17 5,849,228 -0.11(-0.43%)
Mar 29, 2016 26.05 26.31 25.88 26.29 6,291,996 +0.32(+1.22%)
Mar 28, 2016 26.14 26.26 25.92 25.97 6,254,891 -0.20(-0.76%)
Mar 24, 2016 26.17 26.17 26.17 0 +0.17(+0.67%)
Mar 23, 2016 25.78 26.09 25.72 26.00 7,565,083 +0.14(+0.56%)
Mar 22, 2016 25.92 26.10 25.78 25.85 6,713,840 -0.12(-0.45%)
Mar 21, 2016 26.04 26.15 25.76 25.97 7,149,292 -0.21(-0.78%)
Mar 18, 2016 26.23 26.26 25.97 26.17 24,504,574 +0.04(+0.14%)
Mar 17, 2016 25.91 26.19 25.74 26.14 9,238,599 +0.27(+1.03%)
Mar 16, 2016 25.52 25.96 25.28 25.87 8,535,773 +0.34(+1.32%)
Mar 15, 2016 25.59 25.77 25.47 25.53 10,543,290 -0.05(-0.21%)
Mar 14, 2016 25.67 25.79 25.46 25.59 6,806,250 +0.00(+0.02%)
Mar 11, 2016 25.68 25.71 25.48 25.58 7,187,457 +0.03(+0.11%)
Mar 10, 2016 25.81 25.84 25.30 25.55 7,201,115 -0.13(-0.49%)
Mar 09, 2016 25.48 25.71 25.48 25.68 8,416,602 +0.18(+0.70%)
Mar 08, 2016 25.29 25.56 25.22 25.50 9,362,569 +0.22(+0.87%)
Mar 07, 2016 25.19 25.34 25.07 25.28 9,669,289 +0.04(+0.14%)
Mar 04, 2016 25.30 24.44 25.25 13,272,124 +0.59(+2.39%)
Mar 03, 2016 24.85 24.85 24.29 24.66 15,546,092 -0.16(-0.66%)
Mar 02, 2016 24.79 24.93 24.15 24.82 12,476,738 -0.05(-0.21%)
Mar 01, 2016 25.05 25.12 24.73 24.87 11,128,766 -0.05(-0.20%)
Feb 29, 2016 24.82 25.17 24.75 24.92 11,884,104 +0.07(+0.27%)
Feb 26, 2016 25.47 25.58 24.78 24.85 11,043,002 -0.73(-2.87%)
Feb 25, 2016 25.70 25.84 25.43 25.59 9,919,519 -0.04(-0.14%)
Feb 24, 2016 25.33 25.65 25.28 25.62 15,094,691 +0.02(+0.08%)
Feb 23, 2016 25.43 25.69 25.32 25.60 10,442,371 +0.09(+0.36%)
Feb 22, 2016 25.38 25.69 25.30 25.51 11,863,399 +0.21(+0.83%)
Feb 19, 2016 25.24 25.45 25.05 25.30 15,294,523 +0.09(+0.37%)
Feb 18, 2016 24.66 25.31 24.62 25.21 14,837,443 +0.64(+2.60%)
Feb 17, 2016 24.75 24.75 24.53 24.57 12,238,273 -0.20(-0.82%)
Feb 16, 2016 24.79 24.90 24.52 24.77 10,653,487 +0.15(+0.61%)
Feb 12, 2016 24.62 24.62 24.62 0 -0.05(-0.21%)
Feb 11, 2016 24.92 25.12 24.67 24.67 14,800,872 -0.41(-1.62%)
Feb 10, 2016 25.16 25.08 15,643,099 -0.36(-1.40%)
Feb 09, 2016 25.14 25.56 25.06 25.43 15,620,470 +0.26(+1.03%)
Feb 08, 2016 25.05 25.27 24.87 25.17 11,675,914 +0.12(+0.49%)
Feb 05, 2016 24.98 25.16 24.74 25.05 12,481,279 +0.02(+0.08%)
Feb 04, 2016 25.12 25.35 24.81 25.03 13,281,678 -0.27(-1.07%)
Feb 03, 2016 25.16 25.47 25.06 25.30 15,344,325 +0.19(+0.74%)
Feb 02, 2016 24.70 25.15 24.69 25.11 12,496,460 +0.21(+0.82%)
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.