Skip to main content

NextEra Energy (NY: NEE )

63.91 +0.12 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.01 22.02 21.56 21.58 9,804,366 -0.48(-2.17%)
Jan 29, 2015 21.76 22.07 21.67 22.05 8,637,345 +0.34(+1.58%)
Jan 28, 2015 21.98 22.25 21.68 21.71 10,289,415 -0.26(-1.17%)
Jan 27, 2015 21.70 22.02 21.46 21.97 10,793,951 +0.29(+1.34%)
Jan 26, 2015 21.59 21.68 21.45 21.68 6,997,974 +0.05(+0.25%)
Jan 23, 2015 21.70 21.77 21.60 21.62 8,532,155 -0.01(-0.06%)
Jan 22, 2015 21.78 21.87 21.43 21.64 11,759,608 -0.07(-0.31%)
Jan 21, 2015 21.39 21.78 21.29 21.70 14,933,717 +0.19(+0.88%)
Jan 20, 2015 21.45 21.55 21.24 21.51 9,364,222 +0.14(+0.66%)
Jan 16, 2015 21.16 21.39 21.11 21.37 9,961,388 +0.23(+1.10%)
Jan 15, 2015 20.96 21.14 21,896,366 -0.08(-0.38%)
Jan 14, 2015 20.89 21.25 20.84 21.22 9,274,823 +0.13(+0.62%)
Jan 13, 2015 21.09 8,553,187 +0.08(+0.40%)
Jan 12, 2015 21.03 21.20 20.86 21.01 7,376,849 -0.05(-0.25%)
Jan 09, 2015 21.28 21.33 21.01 21.06 7,750,399 -0.19(-0.88%)
Jan 08, 2015 21.31 21.38 21.19 21.25 9,645,760 +0.13(+0.61%)
Jan 07, 2015 21.25 21.32 20.95 21.12 9,229,944 +0.19(+0.92%)
Jan 06, 2015 20.92 21.31 20.89 20.93 13,448,021 +0.08(+0.39%)
Jan 05, 2015 21.05 21.09 20.78 20.85 10,320,588 -0.22(-1.06%)
Jan 02, 2015 21.06 21.16 20.81 21.07 8,183,804 +0.08(+0.38%)
Dec 31, 2014 20.99 20.99 20.99 0 -0.30(-1.43%)
Dec 30, 2014 21.81 21.81 21.26 21.30 7,273,163 -0.53(-2.42%)
Dec 29, 2014 21.55 21.89 21.54 21.82 9,884,181 +0.24(+1.11%)
Dec 26, 2014 21.39 21.66 21.33 21.59 11,143,993 +0.26(+1.21%)
Dec 24, 2014 21.33 21.33 21.33 0 +0.33(+1.56%)
Dec 23, 2014 21.01 21.09 20.89 21.00 6,438,103 +0.08(+0.36%)
Dec 22, 2014 20.91 20.98 20.79 20.92 8,323,981 +0.01(+0.07%)
Dec 19, 2014 20.87 21.02 20.70 20.91 17,651,972 +0.08(+0.40%)
Dec 18, 2014 20.55 20.83 20.38 20.83 11,158,645 +0.46(+2.26%)
Dec 17, 2014 20.01 20.41 19.92 20.37 13,972,800 +0.40(+2.02%)
Dec 16, 2014 20.25 19.96 13,414,888 +0.08(+0.42%)
Dec 15, 2014 20.12 20.14 19.67 19.88 14,305,940 -0.03(-0.15%)
Dec 12, 2014 20.11 20.33 19.90 19.91 13,064,649 -0.33(-1.63%)
Dec 11, 2014 20.10 20.38 20.05 20.24 11,841,018 +0.21(+1.03%)
Dec 10, 2014 20.39 20.54 19.99 20.04 27,209,340 -0.62(-3.01%)
Dec 09, 2014 20.45 20.68 20.42 20.66 8,420,007 +0.18(+0.89%)
Dec 08, 2014 20.31 20.60 20.31 20.48 9,104,025 +0.15(+0.72%)
Dec 05, 2014 20.27 20.46 20.19 20.33 8,950,796 -0.11(-0.54%)
Dec 04, 2014 20.27 20.56 20.26 20.44 18,507,198 -0.18(-0.86%)
Dec 03, 2014 20.70 20.81 20.55 20.62 8,133,705 -0.14(-0.68%)
Dec 02, 2014 20.63 20.83 20.52 20.76 7,310,680 +0.06(+0.29%)
Dec 01, 2014 20.51 20.86 20.42 20.70 9,593,995 +0.08(+0.40%)
Nov 28, 2014 20.40 20.76 20.40 20.62 5,002,510 +0.24(+1.15%)
Nov 26, 2014 20.38 20.38 20.38 0 +0.07(+0.34%)
Nov 25, 2014 20.25 20.36 20.11 20.31 9,360,005 +0.07(+0.35%)
Nov 24, 2014 20.38 20.43 20.23 20.24 7,161,079 -0.10(-0.50%)
Nov 21, 2014 20.40 20.40 20.15 20.35 10,062,374 +0.13(+0.66%)
Nov 20, 2014 20.18 20.28 20.14 20.21 6,719,362 -0.13(-0.63%)
Nov 19, 2014 20.31 20.38 20.17 20.34 8,974,356 +0.07(+0.36%)
Nov 18, 2014 20.27 20.36 20.14 20.27 8,231,160 +0.03(+0.13%)
Nov 17, 2014 19.95 20.28 19.93 20.24 6,934,250 +0.27(+1.34%)
Nov 14, 2014 19.99 20.08 19.93 19.97 9,516,195 -0.08(-0.41%)
Nov 13, 2014 20.22 20.36 19.98 20.06 8,999,631 -0.16(-0.80%)
Nov 12, 2014 20.21 20.41 20.03 20.22 13,022,776 -0.34(-1.63%)
Nov 11, 2014 20.69 20.78 20.52 20.55 9,410,975 -0.16(-0.77%)
Nov 10, 2014 20.48 20.71 20.37 20.71 7,496,607 +0.17(+0.84%)
Nov 07, 2014 20.37 20.55 20.24 20.54 10,589,519 +0.15(+0.75%)
Nov 06, 2014 20.50 20.62 20.15 20.39 18,457,404 -0.18(-0.89%)
Nov 05, 2014 19.96 20.63 19.91 20.57 28,057,032 +0.77(+3.88%)
Nov 04, 2014 19.80 19.93 19.68 19.80 10,154,267 +0.03(+0.15%)
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.