NextEra Energy (NY: NEE )

63.88 +0.09 (+0.14%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.05 23.37 22.98 23.14 12,797,209 +0.06(+0.27%)
Feb 26, 2016 23.65 23.76 23.01 23.08 11,891,482 -0.68(-2.87%)
Feb 25, 2016 23.87 24.00 23.61 23.76 10,681,676 -0.03(-0.14%)
Feb 24, 2016 23.52 23.82 23.48 23.79 16,254,478 +0.15(+0.65%)
Feb 23, 2016 23.48 23.73 23.38 23.64 11,308,366 +0.09(+0.36%)
Feb 22, 2016 23.43 23.72 23.36 23.56 12,847,240 +0.19(+0.83%)
Feb 19, 2016 23.31 23.50 23.13 23.36 16,562,910 +0.09(+0.37%)
Feb 18, 2016 22.77 23.37 22.74 23.28 16,067,925 +0.59(+2.60%)
Feb 17, 2016 22.85 22.86 22.65 22.69 13,253,203 -0.19(-0.82%)
Feb 16, 2016 22.89 23.00 22.64 22.87 11,536,990 +0.14(+0.61%)
Feb 12, 2016 22.73 22.73 22.73 0 -0.05(-0.21%)
Feb 11, 2016 23.01 23.20 22.78 22.78 16,028,320 -0.37(-1.62%)
Feb 10, 2016 23.23 23.16 16,940,394 -0.33(-1.40%)
Feb 09, 2016 23.21 23.61 23.14 23.48 16,915,888 +0.24(+1.03%)
Feb 08, 2016 23.14 23.33 22.96 23.24 12,644,207 +0.11(+0.49%)
Feb 05, 2016 23.07 23.24 22.85 23.13 13,516,362 +0.02(+0.08%)
Feb 04, 2016 23.19 23.40 22.91 23.11 14,383,138 -0.25(-1.07%)
Feb 03, 2016 23.24 23.52 23.14 23.36 16,616,843 +0.17(+0.74%)
Feb 02, 2016 22.81 23.22 22.80 23.19 13,532,802 +0.19(+0.82%)
Feb 01, 2016 22.73 23.09 22.56 23.00 18,563,434 +0.26(+1.14%)
Jan 29, 2016 22.27 22.77 22.15 22.74 30,240,530 +0.69(+3.15%)
Jan 28, 2016 21.53 22.14 21.50 22.05 18,033,908 +0.32(+1.47%)
Jan 27, 2016 21.76 21.95 21.62 21.73 13,507,280 +0.03(+0.16%)
Jan 26, 2016 21.70 21.93 21.55 21.69 15,070,601 +0.03(+0.13%)
Jan 25, 2016 21.73 21.79 21.47 21.67 10,478,419 -0.04(-0.17%)
Jan 22, 2016 21.54 21.72 21.38 21.70 11,543,650 +0.32(+1.49%)
Jan 21, 2016 21.46 21.54 21.14 21.38 10,789,430 -0.05(-0.26%)
Jan 20, 2016 21.76 21.89 21.04 21.44 17,026,946 -0.51(-2.32%)
Jan 19, 2016 21.47 22.04 21.40 21.95 18,786,114 +0.52(+2.42%)
Jan 15, 2016 21.43 21.43 21.43 0 -0.09(-0.41%)
Jan 14, 2016 21.34 21.74 21.25 21.52 12,257,342 +0.22(+1.02%)
Jan 13, 2016 21.52 21.56 21.12 21.30 12,639,232 -0.15(-0.72%)
Jan 12, 2016 21.53 21.60 21.24 21.45 10,583,745 -0.04(-0.19%)
Jan 11, 2016 21.44 21.70 21.40 21.49 20,136,028 +0.08(+0.39%)
Jan 08, 2016 21.35 21.56 21.33 21.41 17,660,830 +0.10(+0.45%)
Jan 07, 2016 21.01 21.39 20.98 21.32 15,804,800 +0.09(+0.44%)
Jan 06, 2016 21.15 21.31 21.07 21.22 8,575,206 -0.07(-0.33%)
Jan 05, 2016 21.11 21.36 20.81 21.29 10,947,755 +0.21(+0.98%)
Jan 04, 2016 20.94 21.10 20.84 21.09 9,475,466 -0.07(-0.31%)
Dec 31, 2015 21.15 21.15 21.15 0 -0.21(-0.97%)
Dec 30, 2015 21.31 21.43 21.27 21.36 6,923,927 +0.05(+0.25%)
Dec 29, 2015 21.31 21.44 21.27 21.31 5,458,780 +0.13(+0.63%)
Dec 28, 2015 21.11 21.19 21.03 21.17 8,027,083 +0.01(+0.06%)
Dec 24, 2015 21.16 21.16 21.16 0 -0.01(-0.05%)
Dec 23, 2015 20.99 21.24 20.97 21.17 7,913,879 +0.22(+1.04%)
Dec 22, 2015 20.90 21.03 20.67 20.95 8,225,725 +0.12(+0.60%)
Dec 21, 2015 20.92 20.96 20.66 20.83 11,640,242 +0.04(+0.19%)
Dec 18, 2015 21.04 21.05 20.50 20.79 23,320,418 -0.26(-1.26%)
Dec 17, 2015 21.10 21.26 20.97 21.05 11,981,299 -0.05(-0.23%)
Dec 16, 2015 20.24 21.16 20.24 21.10 21,461,162 +1.00(+4.99%)
Dec 15, 2015 20.05 20.21 19.96 20.10 12,638,343 +0.15(+0.76%)
Dec 14, 2015 19.85 20.03 19.76 19.95 14,980,320 +0.12(+0.58%)
Dec 11, 2015 19.72 19.90 19.61 19.83 9,390,088 -0.04(-0.19%)
Dec 10, 2015 20.15 20.15 19.85 19.87 8,870,228 -0.24(-1.17%)
Dec 09, 2015 20.11 20.32 19.95 20.11 16,284,436 -0.12(-0.58%)
Dec 08, 2015 20.02 20.25 19.97 20.22 13,462,665 +0.16(+0.78%)
Dec 07, 2015 19.96 20.10 19.90 20.07 13,866,624 +0.09(+0.44%)
Dec 04, 2015 19.74 20.01 19.63 19.98 17,250,540 +0.35(+1.78%)
Dec 03, 2015 19.85 19.95 19.58 19.63 13,128,637 -0.32(-1.60%)
Dec 02, 2015 20.41 20.45 19.93 19.95 13,973,973 -0.53(-2.57%)
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.