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

NextEra Energy (NY: NEE )

77.15 -0.56 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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, 2010 10.04 10.09 9.901 10.05 20,273 +0.03(+0.33%)
Aug 30, 2010 10.05 10.12 9.981 10.02 6,946,772 -0.08(-0.82%)
Aug 27, 2010 10.06 10.11 9.919 10.10 6,433,582 +0.16(+1.58%)
Aug 26, 2010 9.959 10.03 9.904 9.944 7,371,358 -0.04(-0.41%)
Aug 25, 2010 9.970 10.17 9.918 9.985 219,076 -0.19(-1.88%)
Aug 24, 2010 9.998 10.36 9.989 10.18 2,950 +0.11(+1.06%)
Aug 23, 2010 10.01 10.12 10.01 10.07 9,253,896 +0.08(+0.81%)
Aug 20, 2010 9.618 10.02 9.618 9.989 19,103,740 +0.27(+2.80%)
Aug 19, 2010 9.783 9.816 9.653 9.717 2,950 -0.13(-1.35%)
Aug 18, 2010 9.811 9.882 9.732 9.850 2,651 +0.01(+0.15%)
Aug 17, 2010 9.816 9.929 9.798 9.835 6,740,905 +0.06(+0.59%)
Aug 16, 2010 9.704 9.814 9.621 9.777 6,744,063 +0.03(+0.27%)
Aug 13, 2010 9.751 9.839 9.696 9.751 5,656,639 -0.01(-0.08%)
Aug 12, 2010 9.811 9.824 9.679 9.758 7,610,586 -0.12(-1.18%)
Aug 11, 2010 9.929 10.01 9.852 9.874 8,173 -0.20(-1.99%)
Aug 10, 2010 9.957 10.11 9.925 10.07 8,646,628 +0.05(+0.50%)
Aug 09, 2010 10.06 10.10 9.992 10.02 6,989,868 -0.04(-0.43%)
Aug 06, 2010 10.07 10.07 9.869 10.07 5,080,656 +0.08(+0.85%)
Aug 05, 2010 9.966 9.985 9.876 9.983 10,349,376 -0.06(-0.63%)
Aug 04, 2010 10.09 10.09 9.916 10.05 1,067 -0.03(-0.26%)
Aug 03, 2010 10.07 10.13 10.03 10.07 5,452,484 -0.05(-0.50%)
Aug 02, 2010 9.859 10.12 9.859 10.12 10,630,510 +0.32(+3.27%)
Jul 30, 2010 9.803 9.861 9.749 9.803 7,754,353 -0.04(-0.38%)
Jul 29, 2010 9.987 10.03 9.811 9.841 3,024 -0.11(-1.07%)
Jul 28, 2010 9.947 10.06 9.927 9.947 1,765 -0.14(-1.36%)
Jul 27, 2010 10.08 10.12 9.826 10.08 2,358 +0.18(+1.84%)
Jul 26, 2010 9.863 10.06 9.841 9.903 6,186,645 +0.00(+0.04%)
Jul 23, 2010 9.925 9.981 9.769 9.899 9,461,796 -0.01(-0.06%)
Jul 22, 2010 9.799 9.955 9.799 9.904 12,296,312 +0.13(+1.38%)
Jul 21, 2010 9.843 9.895 9.719 9.769 8,504,915 -0.11(-1.10%)
Jul 20, 2010 9.878 9.899 9.743 9.878 8,276,475 -0.01(-0.13%)
Jul 19, 2010 9.852 9.921 9.801 9.891 5,895,418 +0.03(+0.30%)
Jul 16, 2010 9.861 9.931 9.801 9.861 13,085,083 -0.06(-0.62%)
Jul 15, 2010 9.743 9.933 9.694 9.923 10,640,449 +0.16(+1.61%)
Jul 14, 2010 9.747 9.816 9.700 9.766 5,336,144 -0.03(-0.34%)
Jul 13, 2010 9.751 9.829 9.728 9.799 5,645,729 +0.07(+0.71%)
Jul 12, 2010 9.597 9.732 9.589 9.730 4,841,743 +0.09(+0.93%)
Jul 09, 2010 9.640 9.655 9.513 9.640 4,746,631 +0.08(+0.84%)
Jul 08, 2010 9.559 9.559 9.496 9.559 3,473 +0.04(+0.39%)
Jul 07, 2010 9.316 9.528 9.245 9.522 10,486,576 +0.26(+2.83%)
Jul 06, 2010 9.263 9.351 9.179 9.260 6,652 +0.08(+0.90%)
Jul 02, 2010 9.177 9.252 9.153 9.177 7,946,536 +0.00(+0.02%)
Jul 01, 2010 9.188 9.188 9.080 9.175 12,511,463 +0.04(+0.39%)
Jun 30, 2010 9.100 9.303 9.097 9.140 9,074 +0.07(+0.81%)
Jun 29, 2010 9.070 9.183 8.990 9.067 12,800,956 -0.16(-1.73%)
Jun 25, 2010 9.226 9.336 9.190 9.226 13,442,085 -0.07(-0.73%)
Jun 24, 2010 9.370 9.507 9.275 9.293 8,768,736 -0.12(-1.24%)
Jun 23, 2010 8.997 9.574 8.997 9.410 7,574,612 -0.10(-1.01%)
Jun 22, 2010 9.721 9.726 9.473 9.505 10,566,063 -0.23(-2.35%)
Jun 21, 2010 9.933 9.933 9.674 9.734 8,872,721 -0.11(-1.10%)
Jun 18, 2010 9.843 9.885 9.766 9.843 12,025,219 +0.03(+0.27%)
Jun 17, 2010 9.719 9.831 9.606 9.816 10,810,166 +0.13(+1.34%)
Jun 16, 2010 9.556 9.745 9.556 9.687 10,811,927 +0.07(+0.72%)
Jun 15, 2010 9.541 9.618 9.505 9.618 10,831,117 +0.15(+1.60%)
Jun 14, 2010 9.468 9.552 9.400 9.466 9,967,811 +0.09(+1.00%)
Jun 11, 2010 9.346 9.389 9.276 9.372 10,437,334 -0.06(-0.60%)
Jun 10, 2010 9.211 9.428 9.162 9.428 13,092,925 +0.36(+3.93%)
Jun 09, 2010 9.200 9.233 9.055 9.072 13,102,192 -0.10(-1.08%)
Jun 08, 2010 9.183 9.216 9.108 9.171 24,243,726 -0.02(-0.21%)
Jun 07, 2010 9.142 9.290 9.104 9.190 10,826,032 +0.07(+0.82%)
Jun 04, 2010 9.115 9.338 9.085 9.115 11,224,851 -0.29(-3.11%)
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.