Skip to main content

NextEra Energy (NY: NEE )

63.91 +0.12 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16.41 16.41 16.41 0 +0.11(+0.67%)
Dec 30, 2013 16.21 16.32 16.21 16.30 5,693,279 +0.07(+0.41%)
Dec 27, 2013 16.23 16.30 16.18 16.23 5,081,987 +0.02(+0.13%)
Dec 26, 2013 16.23 16.25 16.14 16.21 6,159,903 -0.03(-0.17%)
Dec 24, 2013 16.19 16.28 16.11 16.24 5,432,997 +0.01(+0.04%)
Dec 23, 2013 16.35 16.36 16.22 16.23 9,394,814 -0.02(-0.14%)
Dec 20, 2013 16.06 16.37 16.05 16.26 20,619,828 +0.21(+1.30%)
Dec 19, 2013 15.96 16.10 15.80 16.05 11,180,473 +0.01(+0.06%)
Dec 18, 2013 15.88 16.09 15.63 16.04 17,209,670 +0.20(+1.27%)
Dec 17, 2013 15.81 15.94 15.79 15.84 10,628,000 -0.04(-0.28%)
Dec 16, 2013 15.95 16.07 15.84 15.88 11,155,749 +0.03(+0.18%)
Dec 13, 2013 15.88 15.94 15.77 15.85 10,865,911 -0.01(-0.06%)
Dec 12, 2013 15.82 16.00 15.81 15.86 15,517,112 +0.07(+0.44%)
Dec 11, 2013 15.81 15.94 15.70 15.79 13,705,988 -0.08(-0.53%)
Dec 10, 2013 16.13 16.15 15.87 15.88 16,683,815 -0.24(-1.51%)
Dec 09, 2013 16.14 16.18 16.06 16.12 10,716,985 -0.10(-0.61%)
Dec 06, 2013 16.14 16.23 16.09 16.22 13,793,058 +0.20(+1.24%)
Dec 05, 2013 16.11 16.23 16.01 16.02 13,817,193 -0.12(-0.74%)
Dec 04, 2013 16.04 16.25 16.01 16.14 11,243,910 +0.03(+0.19%)
Dec 03, 2013 16.04 16.20 16.07 16.11 12,323,552 +0.02(+0.14%)
Dec 02, 2013 16.26 16.26 16.04 16.09 8,465,412 -0.13(-0.78%)
Nov 29, 2013 16.17 16.36 16.17 16.21 3,829,962 -0.07(-0.41%)
Nov 27, 2013 16.34 16.38 16.20 16.28 8,645,829 -0.04(-0.22%)
Nov 26, 2013 16.40 16.43 16.27 16.32 10,022,176 -0.06(-0.36%)
Nov 25, 2013 16.50 16.57 16.36 16.38 7,989,546 -0.09(-0.57%)
Nov 22, 2013 16.44 16.56 16.39 16.47 8,258,174 +0.00(+0.00%)
Nov 21, 2013 16.45 16.58 16.37 16.47 10,466,432 +0.07(+0.42%)
Nov 20, 2013 16.62 16.70 16.40 16.40 9,757,906 -0.20(-1.23%)
Nov 19, 2013 16.65 16.72 16.58 16.60 21,858,720 -0.33(-1.98%)
Nov 18, 2013 16.92 16.98 16.85 16.94 11,320,864 +0.09(+0.55%)
Nov 15, 2013 16.73 16.87 16.62 16.85 10,695,849 +0.20(+1.22%)
Nov 14, 2013 16.46 16.69 16.41 16.64 8,061,138 +0.35(+2.16%)
Nov 12, 2013 16.38 16.45 16.21 16.29 11,069,007 -0.17(-1.04%)
Nov 11, 2013 16.57 16.60 16.44 16.46 6,044,502 -0.11(-0.65%)
Nov 08, 2013 16.55 16.58 16.26 16.57 11,588,446 +0.02(+0.14%)
Nov 07, 2013 16.78 16.88 16.51 16.55 11,760,946 -0.26(-1.53%)
Nov 06, 2013 16.82 16.82 16.67 16.80 11,255,413 +0.21(+1.25%)
Nov 05, 2013 16.73 16.88 16.59 16.60 12,323,790 -0.16(-0.94%)
Nov 04, 2013 16.86 16.92 16.54 16.75 13,269,205 -0.01(-0.06%)
Nov 01, 2013 16.42 17.07 16.28 16.76 21,314,166 +0.64(+4.00%)
Oct 31, 2013 16.28 16.31 16.00 16.12 15,471,720 -0.16(-0.97%)
Oct 30, 2013 16.40 16.50 16.26 16.28 8,601,092 -0.08(-0.47%)
Oct 29, 2013 16.20 16.37 16.15 16.35 7,314,674 +0.16(+0.96%)
Oct 28, 2013 16.27 16.37 16.11 16.20 12,307,739 -0.15(-0.92%)
Oct 25, 2013 16.17 16.35 16.07 16.35 5,816,488 +0.15(+0.92%)
Oct 24, 2013 16.27 16.27 16.08 16.20 6,443,107 +0.02(+0.09%)
Oct 23, 2013 16.09 16.35 16.08 16.18 9,091,277 +0.02(+0.09%)
Oct 22, 2013 15.95 16.27 15.94 16.17 10,334,131 +0.23(+1.46%)
Oct 21, 2013 15.87 16.01 15.85 15.94 9,438,148 +0.05(+0.30%)
Oct 18, 2013 15.88 15.96 15.83 15.89 11,644,560 +0.10(+0.65%)
Oct 17, 2013 15.45 15.80 15.34 15.79 7,673,874 +0.28(+1.83%)
Oct 16, 2013 15.30 15.50 15.25 15.50 8,561,976 +0.25(+1.62%)
Oct 15, 2013 15.38 15.44 15.24 15.26 6,740,037 -0.16(-1.05%)
Oct 14, 2013 15.46 15.47 15.23 15.42 8,621,144 -0.13(-0.84%)
Oct 11, 2013 15.46 15.59 15.42 15.55 7,502,978 +0.07(+0.43%)
Oct 10, 2013 15.30 15.50 15.13 15.48 10,117,205 +0.27(+1.75%)
Oct 09, 2013 15.21 15.46 15.15 15.22 7,397,943 +0.06(+0.39%)
Oct 08, 2013 15.09 15.34 15.09 15.16 8,630,308 +0.06(+0.43%)
Oct 07, 2013 15.07 15.20 15.05 15.09 4,263,572 -0.06(-0.38%)
Oct 04, 2013 15.12 15.19 15.06 15.15 5,814,159 +0.04(+0.25%)
Oct 03, 2013 15.26 15.26 15.02 15.11 7,769,876 -0.18(-1.19%)
Oct 02, 2013 15.17 15.32 15.15 15.29 9,789,414 +0.06(+0.42%)
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.