Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NextEra Energy (NY: NEE )

79.25 +0.16 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 279.36 283.65 278.68 279.17 1,503,386 -0.38(-0.14%)
Aug 28, 2020 279.58 279.97 277.24 279.55 1,154,600 +0.67(+0.24%)
Aug 27, 2020 278.00 280.48 276.60 278.88 1,138,967 -0.12(-0.04%)
Aug 26, 2020 280.13 281.41 278.16 279.00 1,309,996 -2.31(-0.82%)
Aug 25, 2020 283.60 283.64 279.14 281.31 1,012,941 -1.32(-0.47%)
Aug 24, 2020 283.00 283.12 280.26 282.63 887,330 +0.22(+0.08%)
Aug 21, 2020 282.66 283.04 280.45 282.41 1,421,500 +0.30(+0.11%)
Aug 20, 2020 280.78 283.76 280.56 282.11 907,760 -0.23(-0.08%)
Aug 19, 2020 284.23 284.26 281.82 282.34 1,370,416 -0.71(-0.25%)
Aug 18, 2020 282.72 285.17 282.20 283.05 1,191,180 +0.06(+0.02%)
Aug 17, 2020 282.06 285.07 280.33 282.99 1,200,339 +2.49(+0.89%)
Aug 14, 2020 284.01 284.14 280.02 280.50 1,228,200 -3.90(-1.37%)
Aug 13, 2020 283.03 285.46 282.63 284.40 920,008 -0.19(-0.07%)
Aug 12, 2020 279.26 285.97 278.70 284.59 1,531,072 +6.80(+2.45%)
Aug 11, 2020 283.98 284.58 276.44 277.79 1,706,324 -5.85(-2.06%)
Aug 10, 2020 288.29 289.12 282.93 283.64 1,810,000 -4.14(-1.44%)
Aug 07, 2020 282.84 289.41 282.50 287.78 1,092,200 +4.97(+1.76%)
Aug 06, 2020 283.03 284.77 281.11 282.81 1,146,988 -0.97(-0.34%)
Aug 05, 2020 285.22 286.00 281.96 283.78 1,667,697 -1.27(-0.45%)
Aug 04, 2020 278.71 285.23 277.40 285.05 2,285,651 +7.46(+2.69%)
Aug 03, 2020 281.14 281.86 276.43 277.59 2,156,212 -3.11(-1.11%)
Jul 31, 2020 280.92 282.82 275.89 280.70 2,007,600 -1.64(-0.58%)
Jul 30, 2020 280.14 282.44 279.14 282.34 1,058,789 +0.90(+0.32%)
Jul 29, 2020 280.24 284.86 279.84 281.44 1,345,384 +1.40(+0.50%)
Jul 28, 2020 277.20 283.29 276.63 280.04 1,636,904 +2.41(+0.87%)
Jul 27, 2020 281.00 281.61 276.10 277.63 2,227,407 -2.62(-0.93%)
Jul 24, 2020 282.88 285.63 278.01 280.25 1,929,000 -0.72(-0.26%)
Jul 23, 2020 280.00 284.33 279.11 280.97 2,037,586 +0.55(+0.20%)
Jul 22, 2020 276.47 282.40 274.51 280.42 1,592,102 +4.09(+1.48%)
Jul 21, 2020 273.92 279.57 273.76 276.33 1,489,593 +2.00(+0.73%)
Jul 20, 2020 275.50 277.88 273.25 274.33 1,592,200 -1.05(-0.38%)
Jul 17, 2020 270.06 277.45 268.93 275.38 3,115,600 +7.00(+2.61%)
Jul 16, 2020 259.85 269.80 258.75 268.38 2,535,539 +9.38(+3.62%)
Jul 15, 2020 264.58 266.42 258.81 259.00 2,111,166 -3.55(-1.35%)
Jul 14, 2020 256.24 264.69 255.86 262.55 3,038,585 +6.31(+2.46%)
Jul 13, 2020 258.99 262.41 255.39 256.24 2,399,588 -3.36(-1.29%)
Jul 10, 2020 252.18 261.29 251.77 259.60 2,519,700 +7.61(+3.02%)
Jul 09, 2020 251.23 253.37 248.56 251.99 1,704,699 -1.28(-0.51%)
Jul 08, 2020 246.83 254.14 246.12 253.27 2,408,438 +6.55(+2.65%)
Jul 07, 2020 244.45 248.34 243.64 246.72 1,504,331 -0.24(-0.10%)
Jul 06, 2020 248.19 249.15 244.58 246.96 1,564,235 +0.56(+0.23%)
Jul 02, 2020 248.16 249.72 245.75 246.40 1,495,300 +0.14(+0.06%)
Jul 01, 2020 240.17 247.50 238.31 246.26 1,506,146 +6.09(+2.54%)
Jun 30, 2020 238.91 241.81 237.50 240.17 2,383,112 +1.93(+0.81%)
Jun 29, 2020 237.51 238.49 233.76 238.24 1,448,302 +2.02(+0.86%)
Jun 26, 2020 238.50 242.06 234.81 236.22 2,526,700 -2.94(-1.23%)
Jun 25, 2020 241.32 241.32 235.57 239.16 1,956,164 -2.51(-1.04%)
Jun 24, 2020 241.34 244.48 238.52 241.67 1,725,293 -1.54(-0.63%)
Jun 23, 2020 249.17 250.25 242.31 243.21 2,326,520 -3.83(-1.55%)
Jun 22, 2020 243.20 248.20 240.55 247.04 1,797,731 +4.83(+1.99%)
Jun 19, 2020 251.50 251.64 242.21 242.21 3,609,400 -6.72(-2.70%)
Jun 18, 2020 248.20 249.92 246.35 248.93 1,596,675 -0.07(-0.03%)
Jun 17, 2020 249.99 251.00 245.71 249.00 1,691,867 +0.83(+0.33%)
Jun 16, 2020 253.52 253.68 246.67 248.17 2,014,222 -0.40(-0.16%)
Jun 15, 2020 244.72 250.93 241.33 248.57 2,101,106 +1.66(+0.67%)
Jun 12, 2020 251.77 252.12 244.24 246.91 2,089,100 -1.42(-0.57%)
Jun 11, 2020 254.86 254.96 245.87 248.33 2,429,713 -8.46(-3.29%)
Jun 10, 2020 258.81 260.90 255.57 256.79 1,668,639 -1.88(-0.73%)
Jun 09, 2020 259.11 259.15 254.06 258.67 1,997,597 -1.81(-0.69%)
Jun 08, 2020 253.06 260.74 250.57 260.48 2,036,734 +6.10(+2.40%)
Jun 05, 2020 252.18 258.56 250.01 254.38 3,092,700 +2.49(+0.99%)
Jun 04, 2020 257.66 260.55 248.08 251.89 3,003,121 -7.69(-2.96%)
Jun 03, 2020 258.19 262.26 256.70 259.58 1,825,827 +2.98(+1.16%)
Jun 02, 2020 255.57 260.33 253.73 256.60 2,660,014 +0.95(+0.37%)
Jun 01, 2020 254.09 258.33 251.25 255.65 1,664,312 +0.09(+0.04%)
May 29, 2020 250.11 256.50 249.50 255.56 3,827,400 +4.20(+1.67%)
May 28, 2020 244.40 252.06 243.64 251.36 3,103,984 +10.23(+4.24%)
May 27, 2020 237.75 241.24 234.94 241.13 3,085,872 +6.82(+2.91%)
May 26, 2020 236.34 238.40 233.80 234.31 1,914,887 +0.46(+0.20%)
May 22, 2020 228.83 234.01 227.15 233.85 1,497,500 +4.95(+2.16%)
May 21, 2020 232.70 233.48 228.06 228.90 2,077,089 -3.89(-1.67%)
May 20, 2020 232.30 236.23 230.80 232.79 1,461,827 +2.29(+0.99%)
May 19, 2020 233.92 234.72 230.46 230.50 1,633,233 -4.95(-2.10%)
May 18, 2020 233.94 236.90 232.49 235.45 2,280,943 +7.60(+3.34%)
May 15, 2020 230.03 230.88 223.22 227.85 5,058,200 -4.38(-1.89%)
May 14, 2020 227.77 233.32 227.29 232.23 2,899,015 +2.11(+0.92%)
May 13, 2020 226.84 230.53 226.00 230.12 3,519,231 +2.19(+0.96%)
May 12, 2020 228.20 229.43 225.27 227.93 2,391,327 +0.55(+0.24%)
May 11, 2020 226.79 228.28 224.11 227.38 1,963,637 -2.35(-1.02%)
May 08, 2020 227.39 230.63 225.74 229.73 2,827,500 +5.25(+2.34%)
May 07, 2020 225.20 228.59 222.78 224.48 2,173,057 +1.82(+0.82%)
May 06, 2020 230.92 231.16 222.62 222.66 1,844,368 -7.44(-3.23%)
May 05, 2020 231.36 234.54 229.39 230.10 2,010,499 +0.01(+0.00%)
May 04, 2020 227.00 231.17 224.94 230.09 2,269,283 +3.04(+1.34%)
May 01, 2020 229.91 230.02 225.00 227.05 2,292,100 -4.07(-1.76%)
Apr 30, 2020 233.86 233.90 228.90 231.12 4,483,919 -4.01(-1.71%)
Apr 29, 2020 241.99 242.34 233.29 235.13 2,475,457 -4.17(-1.74%)
Apr 28, 2020 246.26 246.90 238.10 239.30 2,116,265 -4.30(-1.77%)
Apr 27, 2020 242.11 246.32 241.43 243.60 2,114,451 +3.90(+1.63%)
Apr 24, 2020 241.73 241.95 235.95 239.70 2,007,300 -1.44(-0.60%)
Apr 23, 2020 246.39 247.75 240.13 241.14 2,340,084 -6.03(-2.44%)
Apr 22, 2020 237.93 248.70 237.93 247.17 2,939,895 +11.75(+4.99%)
Apr 21, 2020 235.07 238.17 231.06 235.42 2,655,596 -2.19(-0.92%)
Apr 20, 2020 245.45 247.30 237.11 237.61 2,178,631 -8.65(-3.51%)
Apr 17, 2020 242.51 247.13 238.77 246.26 2,738,300 +8.78(+3.70%)
Apr 16, 2020 239.98 240.79 235.68 237.48 2,582,130 +0.26(+0.11%)
Apr 15, 2020 240.04 241.39 235.53 237.22 2,497,661 -5.16(-2.13%)
Apr 14, 2020 241.85 244.98 238.37 242.38 2,918,300 +6.17(+2.61%)
Apr 13, 2020 242.56 243.87 234.38 236.21 2,689,467 -9.07(-3.70%)
Apr 09, 2020 235.84 250.87 235.38 245.28 4,896,900 +11.78(+5.04%)
Apr 08, 2020 229.63 236.19 224.04 233.50 4,572,646 +5.01(+2.19%)
Apr 07, 2020 240.35 240.99 228.16 228.49 2,626,942 -6.02(-2.57%)
Apr 06, 2020 230.79 237.04 228.02 234.51 3,316,907 +12.87(+5.81%)
Apr 03, 2020 223.96 228.56 217.54 221.64 2,189,100 -4.81(-2.12%)
Apr 02, 2020 215.00 229.54 214.14 226.45 2,308,621 +8.22(+3.77%)
Apr 01, 2020 230.96 231.99 213.04 218.23 3,423,086 -22.39(-9.31%)
Mar 31, 2020 242.11 247.90 239.16 240.62 4,726,904 -5.39(-2.19%)
Mar 30, 2020 237.31 248.23 234.36 246.01 4,093,791 +14.06(+6.06%)
Mar 27, 2020 225.48 240.32 223.39 231.95 4,046,100 +0.85(+0.37%)
Mar 26, 2020 210.90 234.17 210.60 231.10 3,663,921 +20.83(+9.91%)
Mar 25, 2020 205.68 220.25 195.07 210.27 4,448,675 +3.74(+1.81%)
Mar 24, 2020 187.85 208.48 186.49 206.53 4,474,890 +24.87(+13.69%)
Mar 23, 2020 186.67 188.57 174.80 181.66 5,914,887 -10.09(-5.26%)
Mar 20, 2020 205.75 209.90 186.86 191.75 5,620,500 -15.35(-7.41%)
Mar 19, 2020 210.01 221.63 200.54 207.10 4,360,501 -3.54(-1.68%)
Mar 18, 2020 209.06 227.99 199.76 210.64 5,549,247 -11.12(-5.01%)
Mar 17, 2020 205.46 227.47 204.00 221.76 5,384,520 +20.39(+10.13%)
Mar 16, 2020 200.06 220.66 196.74 201.37 5,060,093 -20.19(-9.11%)
Mar 13, 2020 220.05 221.99 196.36 221.56 7,896,600 +12.67(+6.07%)
Mar 12, 2020 216.13 231.66 206.05 208.89 7,916,711 -32.37(-13.42%)
Mar 11, 2020 249.20 249.22 238.56 241.26 4,907,936 -14.47(-5.66%)
Mar 10, 2020 265.63 267.32 242.31 255.73 5,936,102 -5.55(-2.12%)
Mar 09, 2020 254.46 266.32 254.46 261.28 3,891,214 -10.54(-3.88%)
Mar 06, 2020 268.56 272.91 261.69 271.82 3,639,100 -4.34(-1.57%)
Mar 05, 2020 277.05 279.86 272.44 276.16 3,103,011 -6.06(-2.15%)
Mar 04, 2020 269.20 282.57 269.20 282.22 3,677,576 +17.07(+6.44%)
Mar 03, 2020 269.09 274.30 262.89 265.15 3,909,043 -3.20(-1.19%)
Mar 02, 2020 253.65 268.90 252.33 268.35 4,826,364 +15.59(+6.17%)
Feb 28, 2020 248.15 253.91 243.08 252.76 6,868,600 -3.09(-1.21%)
Feb 27, 2020 268.04 270.93 255.61 255.85 3,650,293 -13.62(-5.05%)
Feb 26, 2020 268.93 273.30 268.00 269.47 2,387,879 -0.86(-0.32%)
Feb 25, 2020 273.94 275.90 269.80 270.33 2,570,292 -3.61(-1.32%)
Feb 24, 2020 274.80 278.61 273.93 273.94 2,272,671 -3.65(-1.31%)
Feb 21, 2020 277.53 278.76 276.07 277.59 2,757,600 +0.56(+0.20%)
Feb 20, 2020 275.94 277.14 273.31 277.03 2,681,259 +2.36(+0.86%)
Feb 19, 2020 275.02 277.12 274.55 274.67 5,283,655 -7.37(-2.61%)
Feb 18, 2020 280.00 283.35 278.37 282.04 2,447,681 +3.52(+1.26%)
Feb 14, 2020 275.69 279.08 275.54 278.52 1,838,700 +3.05(+1.11%)
Feb 13, 2020 270.26 275.87 270.26 275.47 1,875,124 +5.21(+1.93%)
Feb 12, 2020 271.43 272.27 270.12 270.26 1,459,136 -1.89(-0.69%)
Feb 11, 2020 272.76 273.99 271.95 272.15 1,962,713 +0.41(+0.15%)
Feb 10, 2020 270.31 271.81 269.33 271.74 1,916,724 +2.20(+0.82%)
Feb 07, 2020 269.51 271.65 269.19 269.54 1,602,500 +1.21(+0.45%)
Feb 06, 2020 266.75 270.33 266.36 268.33 1,968,614 +1.62(+0.61%)
Feb 05, 2020 264.29 267.66 262.21 266.71 2,166,687 +2.17(+0.82%)
Feb 04, 2020 266.27 267.31 263.92 264.54 2,620,658 -2.27(-0.85%)
Feb 03, 2020 268.69 269.48 266.21 266.81 2,760,345 -1.39(-0.52%)
Jan 31, 2020 269.46 270.66 266.73 268.20 1,884,200 -1.73(-0.64%)
Jan 30, 2020 265.87 270.25 265.02 269.93 1,582,198 +4.17(+1.57%)
Jan 29, 2020 266.75 266.81 264.12 265.76 1,502,124 -0.05(-0.02%)
Jan 28, 2020 266.74 269.00 263.71 265.81 2,065,729 -0.93(-0.35%)
Jan 27, 2020 262.62 267.76 262.29 266.74 2,169,723 +3.02(+1.15%)
Jan 24, 2020 257.03 264.08 256.17 263.72 2,577,700 +3.64(+1.40%)
Jan 23, 2020 259.36 262.75 259.36 260.08 2,553,109 +0.18(+0.07%)
Jan 22, 2020 258.95 260.78 257.66 259.90 1,766,383 +3.01(+1.17%)
Jan 21, 2020 254.03 257.30 252.81 256.89 2,871,561 +3.49(+1.38%)
Jan 17, 2020 252.37 253.75 251.41 253.40 2,338,500 +1.13(+0.45%)
Jan 16, 2020 250.88 252.31 250.34 252.27 1,978,579 +0.69(+0.27%)
Jan 15, 2020 248.58 252.19 248.54 251.58 1,598,179 +3.85(+1.55%)
Jan 14, 2020 246.23 247.80 245.80 247.73 2,063,213 +1.33(+0.54%)
Jan 13, 2020 243.05 246.82 243.05 246.40 1,469,946 +2.85(+1.17%)
Jan 10, 2020 243.82 244.70 243.19 243.55 1,281,300 +0.46(+0.19%)
Jan 09, 2020 240.65 243.82 240.53 243.09 1,739,548 +1.89(+0.78%)
Jan 08, 2020 241.67 242.95 241.00 241.20 1,484,040 -0.11(-0.05%)
Jan 07, 2020 240.69 242.21 240.17 241.31 1,684,398 -0.21(-0.09%)
Jan 06, 2020 240.70 242.60 240.41 241.52 1,379,715 +1.20(+0.50%)
Jan 03, 2020 238.63 241.36 238.14 240.32 1,774,200 +1.70(+0.71%)
Jan 02, 2020 241.97 243.68 237.95 238.62 1,971,188 -3.54(-1.46%)
Dec 31, 2019 241.57 242.59 239.92 242.16 1,727,400 +0.87(+0.36%)
Dec 30, 2019 241.69 242.22 240.29 241.29 1,112,546 -1.22(-0.50%)
Dec 27, 2019 242.28 242.77 241.53 242.51 1,079,800 +0.55(+0.23%)
Dec 26, 2019 240.25 241.96 240.08 241.96 1,453,313 +1.45(+0.60%)
Dec 24, 2019 238.91 240.51 237.84 240.51 684,800 +1.73(+0.72%)
Dec 23, 2019 242.78 242.96 238.34 238.78 2,368,734 -3.93(-1.62%)
Dec 20, 2019 244.08 245.01 240.21 242.71 4,049,400 +2.06(+0.86%)
Dec 19, 2019 240.15 241.02 239.43 240.65 1,720,719 +0.36(+0.15%)
Dec 18, 2019 240.73 241.00 238.74 240.29 2,146,361 +0.47(+0.20%)
Dec 17, 2019 239.46 240.90 238.82 239.82 2,593,505 +0.35(+0.15%)
Dec 16, 2019 237.24 239.50 236.40 239.47 3,571,223 +2.52(+1.06%)
Dec 13, 2019 233.21 237.38 232.77 236.95 2,086,200 +3.05(+1.30%)
Dec 12, 2019 235.52 236.19 232.77 233.90 1,742,566 -1.88(-0.80%)
Dec 11, 2019 235.00 235.86 233.94 235.78 1,553,205 +1.33(+0.57%)
Dec 10, 2019 234.36 234.95 233.81 234.45 1,086,410 +0.18(+0.08%)
Dec 09, 2019 234.94 234.97 233.84 234.27 1,140,032 -0.12(-0.05%)
Dec 06, 2019 234.41 235.43 233.51 234.39 1,549,000 -0.17(-0.07%)
Dec 05, 2019 233.12 234.79 233.03 234.56 1,603,300 +0.30(+0.13%)
Dec 04, 2019 231.65 234.47 231.50 234.26 1,674,771 +2.03(+0.87%)
Dec 03, 2019 232.08 232.82 231.39 232.23 2,400,201 +0.98(+0.42%)
Dec 02, 2019 233.71 233.71 231.07 231.25 1,779,531 -2.57(-1.10%)
Nov 29, 2019 234.61 235.72 233.23 233.82 889,400 +0.75(+0.32%)
Nov 27, 2019 233.33 233.78 232.56 233.07 2,146,000 -1.85(-0.79%)
Nov 26, 2019 233.17 235.24 233.00 234.92 3,929,305 +2.36(+1.01%)
Nov 25, 2019 233.87 234.56 231.76 232.56 1,864,056 -0.82(-0.35%)
Nov 22, 2019 235.42 236.17 231.72 233.38 1,254,000 -1.76(-0.75%)
Nov 21, 2019 235.73 236.27 234.11 235.14 1,247,507 -0.08(-0.03%)
Nov 20, 2019 233.34 236.76 232.72 235.22 2,126,540 +2.56(+1.10%)
Nov 19, 2019 232.09 234.34 231.13 232.66 1,630,614 +0.50(+0.22%)
Nov 18, 2019 231.98 234.44 231.75 232.16 1,752,888 +0.74(+0.32%)
Nov 15, 2019 230.42 231.54 228.35 231.42 1,845,600 +1.55(+0.67%)
Nov 14, 2019 228.00 230.12 227.61 229.87 1,582,395 +1.96(+0.86%)
Nov 13, 2019 224.90 228.18 224.90 227.91 1,804,013 +4.69(+2.10%)
Nov 12, 2019 222.19 224.00 222.09 223.22 1,449,603 +1.00(+0.45%)
Nov 11, 2019 222.36 223.48 221.71 222.22 1,535,738 +0.14(+0.06%)
Nov 08, 2019 223.10 224.69 221.04 222.08 1,607,900 -1.01(-0.45%)
Nov 07, 2019 226.62 226.64 220.66 223.09 3,118,336 -4.40(-1.93%)
Nov 06, 2019 227.50 228.50 226.60 227.49 1,744,093 +0.38(+0.17%)
Nov 05, 2019 227.41 229.30 224.71 227.11 2,375,555 -2.49(-1.08%)
Nov 04, 2019 235.23 235.23 228.19 229.60 3,364,381 -6.11(-2.59%)
Nov 01, 2019 238.69 238.89 235.09 235.71 2,004,400 -2.63(-1.10%)
Oct 31, 2019 235.52 238.50 234.92 238.34 2,057,136 +2.88(+1.22%)
Oct 30, 2019 233.33 236.63 233.01 235.46 1,239,752 +2.86(+1.23%)
Oct 29, 2019 232.27 233.17 231.20 232.60 1,715,334 -0.63(-0.27%)
Oct 28, 2019 236.50 236.71 232.64 233.23 1,791,055 -3.65(-1.54%)
Oct 25, 2019 237.62 237.65 235.57 236.88 1,518,000 -0.67(-0.28%)
Oct 24, 2019 236.00 237.67 234.82 237.55 1,629,545 +1.55(+0.66%)
Oct 23, 2019 237.55 238.60 235.71 236.00 2,237,580 -0.24(-0.10%)
Oct 22, 2019 233.79 239.89 233.01 236.24 3,244,600 +3.44(+1.48%)
Oct 21, 2019 232.41 233.04 230.65 232.80 1,738,762 +0.32(+0.14%)
Oct 18, 2019 231.19 232.78 230.31 232.48 2,196,000 +1.39(+0.60%)
Oct 17, 2019 229.27 231.59 229.27 231.09 1,391,854 +1.18(+0.51%)
Oct 16, 2019 227.67 230.34 226.58 229.91 1,924,706 +2.37(+1.04%)
Oct 15, 2019 229.34 229.82 226.83 227.54 1,484,848 -1.36(-0.59%)
Oct 14, 2019 230.01 230.38 227.55 228.90 1,179,730 -0.64(-0.28%)
Oct 11, 2019 231.79 232.38 228.55 229.54 2,075,900 -2.46(-1.06%)
Oct 10, 2019 232.02 232.86 230.24 232.00 1,887,744 -1.36(-0.58%)
Oct 09, 2019 232.23 234.27 231.00 233.36 1,503,523 +3.39(+1.47%)
Oct 08, 2019 232.14 232.18 229.96 229.97 1,898,771 -2.58(-1.11%)
Oct 07, 2019 233.45 233.82 231.17 232.55 1,593,972 -1.04(-0.45%)
Oct 04, 2019 230.11 233.86 230.00 233.59 1,658,300 +3.42(+1.49%)
Oct 03, 2019 228.86 230.29 228.56 230.17 2,508,157 +1.06(+0.46%)
Oct 02, 2019 231.69 232.48 228.53 229.11 2,222,922 -2.92(-1.26%)
Oct 01, 2019 232.16 233.17 230.65 232.03 1,682,940 -0.96(-0.41%)
Sep 30, 2019 231.75 233.45 231.75 232.99 2,240,422 +1.73(+0.75%)
Sep 27, 2019 232.25 232.57 230.15 231.26 1,875,200 -0.46(-0.20%)
Sep 26, 2019 229.99 232.79 229.58 231.72 2,181,954 +2.35(+1.02%)
Sep 25, 2019 228.90 229.49 227.51 229.37 2,118,403 +0.86(+0.38%)
Sep 24, 2019 225.88 228.67 225.36 228.51 2,211,755 +3.23(+1.43%)
Sep 23, 2019 225.44 226.46 224.84 225.28 1,686,604 -0.44(-0.19%)
Sep 20, 2019 225.20 226.00 223.64 225.72 4,794,800 +0.82(+0.36%)
Sep 19, 2019 224.74 225.40 223.56 224.90 1,486,536 +1.00(+0.45%)
Sep 18, 2019 222.86 224.19 221.37 223.90 1,922,140 +1.68(+0.76%)
Sep 17, 2019 218.44 222.33 218.44 222.22 1,926,563 +3.91(+1.79%)
Sep 16, 2019 218.57 219.08 217.26 218.31 1,258,390 -0.18(-0.08%)
Sep 13, 2019 220.06 220.12 217.79 218.49 2,053,200 -2.25(-1.02%)
Sep 12, 2019 221.87 222.25 219.72 220.74 2,167,761 +0.68(+0.31%)
Sep 11, 2019 218.02 220.59 217.45 220.06 2,204,474 +1.94(+0.89%)
Sep 10, 2019 219.28 219.66 216.37 218.12 2,773,734 -1.77(-0.80%)
Sep 09, 2019 219.20 220.89 218.89 219.89 2,074,395 -0.25(-0.11%)
Sep 06, 2019 220.11 221.03 218.76 220.14 2,282,700 +0.33(+0.15%)
Sep 05, 2019 219.18 221.34 218.60 219.81 4,415,279 -4.31(-1.92%)
Sep 04, 2019 225.59 225.96 222.83 224.12 2,228,299 -1.44(-0.64%)
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.