NextEra Energy (NY: NEE )

84.28 -0.69 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.39 37.73 37.21 37.47 7,559,807 +0.05(+0.13%)
Jun 28, 2018 37.74 38.03 37.37 37.43 8,734,390 -0.28(-0.76%)
Jun 27, 2018 37.54 37.84 37.46 37.71 9,856,748 +0.29(+0.79%)
Jun 26, 2018 37.32 37.76 37.32 37.42 8,808,687 +0.08(+0.22%)
Jun 25, 2018 37.01 37.43 36.88 37.33 7,837,154 +0.47(+1.28%)
Jun 22, 2018 36.71 36.89 36.52 36.86 10,260,768 +0.21(+0.57%)
Jun 21, 2018 36.49 36.92 36.46 36.65 7,842,258 +0.15(+0.41%)
Jun 20, 2018 36.69 36.69 36.38 36.50 5,851,849 -0.07(-0.18%)
Jun 19, 2018 36.04 36.59 36.04 36.57 11,056,376 +0.58(+1.61%)
Jun 18, 2018 35.81 36.07 35.71 35.99 7,148,884 +0.20(+0.55%)
Jun 15, 2018 35.82 35.63 35.79 18,588,434 +0.16(+0.45%)
Jun 14, 2018 35.26 35.71 35.05 35.63 9,856,936 +0.38(+1.07%)
Jun 13, 2018 35.37 35.60 35.16 35.26 6,988,903 -0.06(-0.17%)
Jun 12, 2018 34.87 35.35 34.84 35.32 8,302,313 +0.45(+1.29%)
Jun 11, 2018 35.23 35.26 34.79 34.87 7,160,294 -0.31(-0.89%)
Jun 08, 2018 35.15 35.30 35.04 35.18 8,053,616 +0.09(+0.27%)
Jun 07, 2018 35.04 35.37 34.88 35.09 7,916,563 +0.06(+0.16%)
Jun 06, 2018 34.95 35.03 11,273,204 -0.71(-1.99%)
Jun 05, 2018 36.21 36.22 35.66 35.74 9,463,965 -0.42(-1.16%)
Jun 04, 2018 36.46 36.59 36.05 36.16 7,993,605 -0.37(-1.00%)
Jun 01, 2018 37.11 37.11 36.29 36.53 8,703,225 -0.61(-1.65%)
May 31, 2018 36.91 37.32 36.79 37.14 11,898,538 +0.12(+0.33%)
May 30, 2018 36.59 37.11 36.52 37.02 9,835,635 +0.34(+0.94%)
May 29, 2018 36.21 36.84 36.21 36.67 8,565,723 +0.29(+0.81%)
May 25, 2018 36.38 36.38 36.38 0 +0.27(+0.76%)
May 24, 2018 35.87 36.21 35.83 36.10 7,153,216 +0.21(+0.57%)
May 23, 2018 35.85 36.04 35.70 35.90 10,064,901 +0.19(+0.53%)
May 22, 2018 35.98 36.13 35.65 35.71 7,311,090 -0.18(-0.49%)
May 21, 2018 35.18 35.96 35.16 35.89 9,359,464 +0.84(+2.41%)
May 18, 2018 35.05 35.24 34.77 35.04 6,983,707 +0.01(+0.02%)
May 17, 2018 35.29 35.35 34.95 35.03 6,648,684 -0.17(-0.48%)
May 16, 2018 35.52 35.61 35.09 35.20 6,870,373 -0.38(-1.06%)
May 15, 2018 35.67 35.82 35.29 35.58 6,782,368 -0.30(-0.84%)
May 14, 2018 36.07 36.09 35.70 35.88 5,292,460 -0.12(-0.34%)
May 11, 2018 36.00 36.13 35.83 36.00 4,791,384 +0.11(+0.32%)
May 10, 2018 35.78 35.90 35.50 35.89 8,761,534 +0.43(+1.23%)
May 09, 2018 35.87 35.90 35.36 35.45 9,894,793 -0.36(-1.01%)
May 08, 2018 36.42 36.42 35.73 35.82 9,841,913 -0.77(-2.11%)
May 07, 2018 36.79 36.81 36.48 36.59 8,818,456 -0.17(-0.45%)
May 04, 2018 36.55 36.99 36.52 36.75 7,214,615 +0.23(+0.63%)
May 03, 2018 36.47 36.75 36.18 36.52 11,675,630 -0.09(-0.24%)
May 02, 2018 36.61 36.77 36.47 36.61 11,936,484 +0.05(+0.14%)
May 01, 2018 36.66 36.68 36.46 36.56 5,612,771 -0.15(-0.42%)
Apr 30, 2018 36.80 36.94 36.69 36.71 10,109,923 -0.01(-0.03%)
Apr 27, 2018 36.44 36.82 36.36 36.72 6,341,973 +0.17(+0.46%)
Apr 26, 2018 36.02 36.70 35.97 36.56 8,262,646 +0.65(+1.80%)
Apr 25, 2018 36.19 36.46 35.81 35.91 8,822,652 -0.41(-1.13%)
Apr 24, 2018 36.28 36.70 35.75 36.32 13,005,687 +0.23(+0.65%)
Apr 23, 2018 36.10 36.17 35.90 36.09 7,340,066 +0.08(+0.21%)
Apr 20, 2018 36.45 36.60 35.87 36.01 7,718,678 -0.39(-1.08%)
Apr 19, 2018 36.44 36.53 36.07 36.41 7,295,048 -0.07(-0.20%)
Apr 18, 2018 36.72 36.99 36.46 36.48 4,836,380 -0.08(-0.22%)
Apr 17, 2018 36.34 36.64 36.09 36.56 5,934,300 +0.25(+0.68%)
Apr 16, 2018 36.06 36.43 36.00 36.31 7,370,065 +0.43(+1.19%)
Apr 13, 2018 35.76 36.04 35.72 35.89 6,120,186 +0.26(+0.72%)
Apr 12, 2018 36.07 36.22 35.53 35.63 6,960,869 -0.44(-1.22%)
Apr 11, 2018 36.13 36.23 35.89 36.07 5,605,966 -0.17(-0.47%)
Apr 10, 2018 36.04 36.45 36.04 36.24 8,719,851 -0.07(-0.20%)
Apr 09, 2018 36.35 36.60 36.14 36.31 8,166,065 -0.14(-0.38%)
Apr 06, 2018 36.63 36.77 36.34 36.45 6,441,569 -0.28(-0.76%)
Apr 05, 2018 36.34 36.83 36.00 36.73 6,905,948 +0.37(+1.03%)
Apr 04, 2018 36.22 36.44 35.94 36.36 7,505,709 +0.07(+0.20%)
Apr 03, 2018 36.37 36.55 36.00 36.28 10,683,440 -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.