NextEra Energy (NY: NEE )

82.62 -1.66 (-1.96%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.40 37.74 37.22 37.48 7,558,105 +0.05(+0.13%)
Jun 28, 2018 37.75 38.04 37.38 37.43 8,732,424 -0.29(-0.76%)
Jun 27, 2018 37.55 37.85 37.47 37.72 9,854,529 +0.29(+0.79%)
Jun 26, 2018 37.33 37.77 37.33 37.42 8,806,703 +0.08(+0.22%)
Jun 25, 2018 37.01 37.44 36.89 37.34 7,835,389 +0.47(+1.28%)
Jun 22, 2018 36.72 36.90 36.53 36.87 10,258,458 +0.21(+0.57%)
Jun 21, 2018 36.50 36.93 36.47 36.66 7,840,492 +0.15(+0.41%)
Jun 20, 2018 36.70 36.70 36.39 36.51 5,850,531 -0.07(-0.18%)
Jun 19, 2018 36.05 36.60 36.05 36.58 11,053,886 +0.58(+1.61%)
Jun 18, 2018 35.82 36.08 35.71 36.00 7,147,274 +0.20(+0.55%)
Jun 15, 2018 35.83 35.64 35.80 18,584,248 +0.16(+0.45%)
Jun 14, 2018 35.27 35.72 35.06 35.64 9,854,716 +0.38(+1.07%)
Jun 13, 2018 35.37 35.61 35.17 35.26 6,987,329 -0.06(-0.17%)
Jun 12, 2018 34.87 35.36 34.84 35.32 8,300,443 +0.45(+1.29%)
Jun 11, 2018 35.24 35.27 34.80 34.87 7,158,682 -0.31(-0.89%)
Jun 08, 2018 35.16 35.31 35.05 35.19 8,051,803 +0.09(+0.27%)
Jun 07, 2018 35.05 35.38 34.89 35.09 7,914,780 +0.06(+0.16%)
Jun 06, 2018 34.96 35.04 11,270,665 -0.71(-1.99%)
Jun 05, 2018 36.22 36.22 35.67 35.75 9,461,834 -0.42(-1.16%)
Jun 04, 2018 36.47 36.60 36.06 36.17 7,991,805 -0.37(-1.00%)
Jun 01, 2018 37.11 37.11 36.30 36.53 8,701,264 -0.61(-1.65%)
May 31, 2018 36.92 37.33 36.79 37.15 11,895,858 +0.12(+0.33%)
May 30, 2018 36.60 37.11 36.53 37.02 9,833,420 +0.34(+0.94%)
May 29, 2018 36.21 36.85 36.21 36.68 8,563,794 +0.29(+0.81%)
May 25, 2018 36.39 36.39 36.39 0 +0.27(+0.76%)
May 24, 2018 35.87 36.22 35.84 36.11 7,151,605 +0.21(+0.57%)
May 23, 2018 35.86 36.04 35.71 35.91 10,062,634 +0.19(+0.53%)
May 22, 2018 35.99 36.14 35.66 35.72 7,309,443 -0.18(-0.49%)
May 21, 2018 35.18 35.97 35.17 35.89 9,357,356 +0.84(+2.41%)
May 18, 2018 35.05 35.25 34.77 35.05 6,982,134 +0.01(+0.02%)
May 17, 2018 35.29 35.36 34.95 35.04 6,647,187 -0.17(-0.48%)
May 16, 2018 35.53 35.62 35.10 35.21 6,868,826 -0.38(-1.06%)
May 15, 2018 35.68 35.82 35.30 35.59 6,780,841 -0.30(-0.84%)
May 14, 2018 36.08 36.10 35.70 35.89 5,291,268 -0.12(-0.34%)
May 11, 2018 36.01 36.14 35.83 36.01 4,790,305 +0.11(+0.32%)
May 10, 2018 35.79 35.90 35.51 35.90 8,759,561 +0.43(+1.23%)
May 09, 2018 35.88 35.91 35.36 35.46 9,892,565 -0.36(-1.01%)
May 08, 2018 36.43 36.43 35.74 35.82 9,839,696 -0.77(-2.11%)
May 07, 2018 36.80 36.82 36.49 36.59 8,816,470 -0.17(-0.45%)
May 04, 2018 36.56 36.99 36.53 36.76 7,212,990 +0.23(+0.63%)
May 03, 2018 36.48 36.76 36.18 36.53 11,673,000 -0.09(-0.24%)
May 02, 2018 36.62 36.78 36.48 36.62 11,933,795 +0.05(+0.14%)
May 01, 2018 36.67 36.68 36.46 36.57 5,611,507 -0.15(-0.42%)
Apr 30, 2018 36.81 36.95 36.70 36.72 10,107,646 -0.01(-0.03%)
Apr 27, 2018 36.45 36.83 36.36 36.73 6,340,545 +0.17(+0.46%)
Apr 26, 2018 36.03 36.71 35.98 36.56 8,260,785 +0.65(+1.80%)
Apr 25, 2018 36.19 36.46 35.82 35.92 8,820,665 -0.41(-1.13%)
Apr 24, 2018 36.29 36.71 35.76 36.33 13,002,757 +0.23(+0.65%)
Apr 23, 2018 36.11 36.18 35.91 36.10 7,338,413 +0.08(+0.21%)
Apr 20, 2018 36.45 36.61 35.88 36.02 7,716,939 -0.39(-1.08%)
Apr 19, 2018 36.44 36.54 36.08 36.41 7,293,405 -0.07(-0.20%)
Apr 18, 2018 36.72 37.00 36.47 36.48 4,835,291 -0.08(-0.22%)
Apr 17, 2018 36.35 36.65 36.10 36.57 5,932,964 +0.25(+0.68%)
Apr 16, 2018 36.07 36.44 36.01 36.32 7,368,405 +0.43(+1.19%)
Apr 13, 2018 35.77 36.04 35.73 35.89 6,118,808 +0.26(+0.72%)
Apr 12, 2018 36.08 36.23 35.54 35.64 6,959,302 -0.44(-1.22%)
Apr 11, 2018 36.14 36.23 35.90 36.08 5,604,704 -0.17(-0.47%)
Apr 10, 2018 36.05 36.46 36.05 36.25 8,717,887 -0.07(-0.20%)
Apr 09, 2018 36.36 36.61 36.15 36.32 8,164,225 -0.14(-0.38%)
Apr 06, 2018 36.64 36.78 36.34 36.46 6,440,118 -0.28(-0.76%)
Apr 05, 2018 36.35 36.84 36.01 36.74 6,904,393 +0.37(+1.03%)
Apr 04, 2018 36.23 36.45 35.95 36.37 7,504,018 +0.07(+0.20%)
Apr 03, 2018 36.38 36.56 36.01 36.29 10,681,034 -0.08(-0.23%)
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.