NextEra Energy (NY: NEE )

82.29 -1.99 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 34.92 34.92 34.92 0 -0.04(-0.10%)
Dec 28, 2017 34.70 34.97 34.69 34.96 3,831,877 +0.24(+0.68%)
Dec 27, 2017 34.57 34.73 34.46 34.72 4,814,073 +0.29(+0.84%)
Dec 26, 2017 34.59 34.73 34.43 34.43 3,236,005 -0.12(-0.35%)
Dec 22, 2017 34.63 34.74 34.50 34.55 4,825,005 +0.01(+0.04%)
Dec 21, 2017 34.39 34.71 34.14 34.54 7,993,450 +0.19(+0.55%)
Dec 20, 2017 34.45 34.73 34.32 34.35 9,886,857 -0.10(-0.30%)
Dec 19, 2017 34.99 35.10 34.44 34.45 6,999,141 -0.50(-1.44%)
Dec 18, 2017 35.46 35.59 34.90 34.96 8,680,569 -0.47(-1.31%)
Dec 15, 2017 35.48 35.56 35.16 35.42 15,623,194 +0.10(+0.28%)
Dec 14, 2017 35.04 35.60 34.78 35.32 9,955,030 +0.34(+0.97%)
Dec 13, 2017 35.24 35.33 34.83 34.98 15,838,693 -0.13(-0.38%)
Dec 12, 2017 35.12 35.64 35.06 35.12 8,895,013 -0.49(-1.37%)
Dec 11, 2017 35.55 35.63 35.20 35.60 7,196,061 +0.05(+0.14%)
Dec 08, 2017 35.43 35.56 35.19 35.56 5,867,977 +0.19(+0.54%)
Dec 07, 2017 35.27 35.37 35.10 35.37 6,494,839 +0.09(+0.25%)
Dec 06, 2017 34.99 35.41 34.83 35.28 8,872,489 +0.48(+1.38%)
Dec 05, 2017 34.97 35.06 34.53 34.80 7,614,876 -0.07(-0.21%)
Dec 04, 2017 35.25 35.31 34.77 34.87 6,265,949 -0.34(-0.95%)
Dec 01, 2017 35.41 35.59 34.97 35.21 6,387,468 -0.13(-0.36%)
Nov 30, 2017 35.35 35.52 35.18 35.33 15,215,310 +0.06(+0.17%)
Nov 29, 2017 35.17 35.39 34.99 35.27 9,332,184 -0.00(-0.01%)
Nov 28, 2017 35.21 35.41 35.12 35.28 5,533,946 +0.18(+0.50%)
Nov 27, 2017 34.93 35.23 34.86 35.10 6,788,097 +0.22(+0.62%)
Nov 24, 2017 34.79 34.97 34.76 34.88 2,845,207 +0.19(+0.55%)
Nov 22, 2017 34.71 34.87 34.56 34.69 8,692,346 -0.18(-0.50%)
Nov 21, 2017 34.93 35.02 34.77 34.87 5,963,978 +0.06(+0.19%)
Nov 20, 2017 34.87 34.97 34.67 34.81 6,484,014 -0.03(-0.08%)
Nov 17, 2017 35.05 35.11 34.80 34.83 4,829,077 -0.28(-0.79%)
Nov 16, 2017 35.14 35.21 34.90 35.11 6,104,615 -0.02(-0.04%)
Nov 15, 2017 35.46 35.56 35.05 35.13 5,958,154 -0.23(-0.66%)
Nov 14, 2017 34.94 35.39 34.88 35.36 6,781,223 +0.36(+1.03%)
Nov 13, 2017 34.68 35.05 34.56 35.00 4,479,782 +0.36(+1.04%)
Nov 10, 2017 34.51 34.69 34.34 34.64 5,760,171 -0.02(-0.06%)
Nov 09, 2017 34.45 34.74 34.40 34.66 5,352,944 +0.07(+0.21%)
Nov 08, 2017 34.60 34.77 34.36 34.58 8,926,988 -0.13(-0.37%)
Nov 07, 2017 34.00 34.78 33.91 34.71 8,816,312 +0.81(+2.39%)
Nov 06, 2017 34.13 34.18 33.85 33.90 6,306,952 -0.18(-0.52%)
Nov 03, 2017 33.43 34.19 33.37 34.08 13,820,261 +0.62(+1.86%)
Nov 02, 2017 34.26 34.54 33.12 33.45 17,826,332 -0.79(-2.29%)
Nov 01, 2017 34.75 34.76 34.17 34.24 6,436,945 -0.38(-1.09%)
Oct 31, 2017 34.62 34.73 34.45 34.62 5,947,550 -0.06(-0.19%)
Oct 30, 2017 34.67 34.87 34.58 34.68 6,065,466 -0.11(-0.31%)
Oct 27, 2017 34.24 35.00 34.24 34.79 6,503,864 +0.55(+1.60%)
Oct 26, 2017 34.56 34.82 34.23 34.24 6,600,815 -0.11(-0.31%)
Oct 25, 2017 34.36 34.42 33.79 34.35 8,409,989 -0.08(-0.23%)
Oct 24, 2017 34.40 34.47 34.20 34.43 6,401,806 -0.04(-0.10%)
Oct 23, 2017 34.37 34.53 34.23 34.46 5,457,618 +0.05(+0.14%)
Oct 20, 2017 34.32 34.43 34.15 34.41 6,440,704 +0.06(+0.19%)
Oct 19, 2017 34.08 34.37 33.98 34.35 5,879,387 +0.30(+0.87%)
Oct 18, 2017 33.98 34.10 33.86 34.05 4,814,214 -0.03(-0.09%)
Oct 17, 2017 33.82 34.12 33.71 34.08 5,783,695 +0.26(+0.76%)
Oct 16, 2017 33.76 33.89 33.46 33.82 6,043,466 +0.22(+0.64%)
Oct 13, 2017 33.79 33.99 33.58 33.61 4,998,529 -0.03(-0.10%)
Oct 12, 2017 33.51 33.69 33.35 33.64 5,847,733 +0.19(+0.55%)
Oct 11, 2017 33.18 33.65 33.18 33.45 5,957,415 +0.19(+0.56%)
Oct 10, 2017 33.02 33.29 32.91 33.27 3,933,069 +0.25(+0.76%)
Oct 09, 2017 33.03 33.12 32.97 33.02 4,925,325 +0.10(+0.29%)
Oct 06, 2017 32.86 32.96 32.65 32.92 5,725,247 -0.06(-0.20%)
Oct 05, 2017 33.16 33.16 32.83 32.98 7,635,270 -0.18(-0.55%)
Oct 04, 2017 32.81 33.17 32.73 33.16 4,919,510 +0.38(+1.14%)
Oct 03, 2017 32.67 32.81 32.51 32.79 4,491,076 +0.03(+0.10%)
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.