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 (%)
Dec 31, 2015 21.15 21.15 21.15 0 -0.21(-0.97%)
Dec 30, 2015 21.31 21.43 21.27 21.36 6,923,927 +0.05(+0.25%)
Dec 29, 2015 21.31 21.44 21.27 21.31 5,458,780 +0.13(+0.63%)
Dec 28, 2015 21.11 21.19 21.03 21.17 8,027,083 +0.01(+0.06%)
Dec 24, 2015 21.16 21.16 21.16 0 -0.01(-0.05%)
Dec 23, 2015 20.99 21.24 20.97 21.17 7,913,879 +0.22(+1.04%)
Dec 22, 2015 20.90 21.03 20.67 20.95 8,225,725 +0.12(+0.60%)
Dec 21, 2015 20.92 20.96 20.66 20.83 11,640,242 +0.04(+0.19%)
Dec 18, 2015 21.04 21.05 20.50 20.79 23,320,418 -0.26(-1.26%)
Dec 17, 2015 21.10 21.26 20.97 21.05 11,981,299 -0.05(-0.23%)
Dec 16, 2015 20.24 21.16 20.24 21.10 21,461,162 +1.00(+4.99%)
Dec 15, 2015 20.05 20.21 19.96 20.10 12,638,343 +0.15(+0.76%)
Dec 14, 2015 19.85 20.03 19.76 19.95 14,980,320 +0.12(+0.58%)
Dec 11, 2015 19.72 19.90 19.61 19.83 9,390,088 -0.04(-0.19%)
Dec 10, 2015 20.15 20.15 19.85 19.87 8,870,228 -0.24(-1.17%)
Dec 09, 2015 20.11 20.32 19.95 20.11 16,284,436 -0.12(-0.58%)
Dec 08, 2015 20.02 20.25 19.97 20.22 13,462,665 +0.16(+0.78%)
Dec 07, 2015 19.96 20.10 19.90 20.07 13,866,624 +0.09(+0.44%)
Dec 04, 2015 19.74 20.01 19.63 19.98 17,250,540 +0.35(+1.78%)
Dec 03, 2015 19.85 19.95 19.58 19.63 13,128,637 -0.32(-1.60%)
Dec 02, 2015 20.41 20.45 19.93 19.95 13,973,973 -0.53(-2.57%)
Dec 01, 2015 20.36 20.55 20.29 20.47 9,540,057 +0.14(+0.71%)
Nov 30, 2015 20.21 20.46 20.21 20.33 11,540,266 +0.10(+0.49%)
Nov 27, 2015 20.18 20.30 20.16 20.23 3,560,410 +0.10(+0.50%)
Nov 25, 2015 20.13 20.13 20.13 0 -0.11(-0.53%)
Nov 24, 2015 20.22 20.34 20.08 20.24 8,341,498 -0.06(-0.31%)
Nov 23, 2015 20.25 20.30 8,700,347 -0.11(-0.52%)
Nov 20, 2015 20.32 20.41 8,721,873 +0.01(+0.03%)
Nov 19, 2015 20.17 20.46 20.13 20.40 11,481,370 +0.26(+1.29%)
Nov 18, 2015 20.35 20.46 19.91 20.14 23,790,294 -0.21(-1.04%)
Nov 17, 2015 20.61 20.82 20.31 20.35 11,985,701 -0.28(-1.34%)
Nov 16, 2015 20.30 20.64 20.23 20.63 8,064,092 +0.34(+1.68%)
Nov 13, 2015 20.36 20.54 20.25 20.29 11,937,876 -0.06(-0.30%)
Nov 12, 2015 20.14 20.52 20.09 20.35 16,327,024 +0.20(+1.01%)
Nov 11, 2015 20.02 20.17 19.95 20.15 8,544,150 +0.15(+0.73%)
Nov 10, 2015 19.98 20.11 19.93 20.00 8,348,583 +0.02(+0.09%)
Nov 09, 2015 19.93 20.06 19.85 19.98 10,592,086 +0.01(+0.07%)
Nov 06, 2015 20.33 20.42 19.69 19.97 15,197,561 -0.66(-3.19%)
Nov 05, 2015 20.82 20.91 20.61 20.63 7,836,059 -0.23(-1.09%)
Nov 04, 2015 20.67 20.87 20.63 20.85 7,428,210 +0.18(+0.89%)
Nov 03, 2015 20.56 20.70 20.48 20.67 6,304,780 +0.02(+0.08%)
Nov 02, 2015 20.76 20.81 20.49 20.65 8,355,577 -0.09(-0.42%)
Oct 30, 2015 20.57 20.81 20.51 20.74 10,903,573 +0.18(+0.86%)
Oct 29, 2015 20.74 20.74 20.40 20.56 8,402,650 -0.24(-1.14%)
Oct 28, 2015 21.03 21.27 20.51 20.80 9,575,959 -0.23(-1.10%)
Oct 27, 2015 20.95 21.07 20.90 21.03 10,411,512 +0.05(+0.24%)
Oct 26, 2015 21.17 21.17 20.86 20.98 11,789,337 -0.14(-0.68%)
Oct 23, 2015 21.33 21.38 21.09 21.12 8,469,468 -0.23(-1.09%)
Oct 22, 2015 21.11 21.38 21.06 21.36 8,300,832 +0.31(+1.45%)
Oct 21, 2015 21.07 21.19 20.99 21.05 5,774,229 +0.05(+0.25%)
Oct 20, 2015 20.91 21.10 20.85 21.00 6,868,034 +0.03(+0.16%)
Oct 19, 2015 20.93 20.97 20.72 20.96 6,313,324 +0.02(+0.11%)
Oct 16, 2015 20.97 21.06 20.84 20.94 8,052,149 +0.09(+0.45%)
Oct 15, 2015 20.49 20.88 20.46 20.85 8,883,787 +0.46(+2.25%)
Oct 14, 2015 20.47 20.56 20.34 20.39 5,947,958 -0.06(-0.31%)
Oct 13, 2015 20.46 20.58 20.39 20.45 6,259,999 -0.04(-0.21%)
Oct 12, 2015 20.41 20.63 20.41 20.50 8,908,570 +0.08(+0.40%)
Oct 09, 2015 20.36 20.45 20.25 20.41 8,611,587 +0.04(+0.20%)
Oct 08, 2015 20.11 20.40 20.04 20.37 8,670,306 +0.19(+0.92%)
Oct 07, 2015 20.21 20.38 20.15 20.19 8,451,153 +0.02(+0.08%)
Oct 06, 2015 20.29 20.29 20.10 20.17 9,760,904 -0.18(-0.86%)
Oct 05, 2015 19.99 20.36 19.91 20.35 12,774,756 +0.44(+2.21%)
Oct 02, 2015 19.62 19.92 19.52 19.91 13,976,407 +0.40(+2.06%)
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.