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, 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%)
Nov 03, 2014 19.67 19.82 19.54 19.77 11,401,468 +0.12(+0.59%)
Oct 31, 2014 19.71 19.71 19.39 19.66 12,854,094 +0.06(+0.31%)
Oct 30, 2014 19.41 19.65 19.12 19.59 14,526,549 +0.26(+1.33%)
Oct 29, 2014 19.42 19.50 19.13 19.34 9,287,117 -0.10(-0.53%)
Oct 28, 2014 19.30 19.44 19.17 19.44 9,781,445 +0.20(+1.06%)
Oct 27, 2014 19.27 19.29 19.19 19.24 6,900,403 -0.05(-0.27%)
Oct 24, 2014 19.22 19.37 19.13 19.29 8,416,821 +0.11(+0.57%)
Oct 23, 2014 19.08 19.28 18.96 19.18 12,002,904 +0.25(+1.32%)
Oct 22, 2014 19.06 18.93 12,141,502 +0.20(+1.06%)
Oct 21, 2014 18.67 18.75 18.57 18.73 9,002,017 +0.08(+0.41%)
Oct 20, 2014 18.49 18.68 18.47 18.66 7,097,603 +0.17(+0.93%)
Oct 17, 2014 18.55 18.48 12,392,031 +0.17(+0.94%)
Oct 16, 2014 17.81 18.41 17.75 18.31 16,952,846 +0.30(+1.69%)
Oct 15, 2014 18.29 18.37 17.72 18.01 15,434,382 -0.30(-1.63%)
Oct 14, 2014 18.25 18.58 18.14 18.31 15,956,647 +0.11(+0.59%)
Oct 13, 2014 18.39 18.59 18.18 18.20 11,063,855 -0.16(-0.90%)
Oct 10, 2014 18.43 18.70 18.35 18.36 12,959,595 +0.01(+0.04%)
Oct 09, 2014 18.70 18.78 18.35 18.35 12,167,002 -0.34(-1.82%)
Oct 08, 2014 18.29 18.72 18.27 18.69 10,726,292 +0.45(+2.47%)
Oct 07, 2014 18.30 18.47 18.23 18.24 9,206,651 -0.13(-0.68%)
Oct 06, 2014 18.50 18.60 18.32 18.37 7,774,615 -0.11(-0.60%)
Oct 03, 2014 18.47 18.51 18.31 18.48 8,176,648 +0.09(+0.49%)
Oct 02, 2014 18.45 18.57 18.36 18.39 8,569,615 -0.10(-0.55%)
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.