Skip to main content

NextEra Energy (NY: NEE )

84.28 -0.69 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.87 11.94 11.85 11.92 7,785,651 +0.03(+0.25%)
Mar 30, 2011 11.88 11.91 11.82 11.89 9,061,389 +0.06(+0.55%)
Mar 29, 2011 11.64 11.84 11.61 11.83 6,205,117 +0.20(+1.69%)
Mar 28, 2011 11.74 11.79 11.63 11.63 6,845,082 -0.07(-0.61%)
Mar 25, 2011 11.73 11.75 11.66 11.70 5,484,935 +0.02(+0.15%)
Mar 24, 2011 11.68 11.71 11.58 11.69 8,569,507 +0.07(+0.61%)
Mar 23, 2011 11.62 11.66 11.56 11.61 3,982,792 -0.04(-0.37%)
Mar 22, 2011 11.66 11.70 11.58 11.66 6,358,054 +0.03(+0.24%)
Mar 21, 2011 11.71 11.75 11.63 11.63 6,792,055 +0.22(+1.90%)
Mar 18, 2011 11.51 11.60 11.37 11.41 11,530,547 -0.01(-0.11%)
Mar 17, 2011 11.49 11.53 11.33 11.43 9,416,106 +0.04(+0.35%)
Mar 16, 2011 11.63 11.64 11.26 11.39 14,584,124 -0.25(-2.11%)
Mar 15, 2011 11.68 11.92 11.63 11.63 15,145,110 -0.28(-2.38%)
Mar 14, 2011 11.94 11.97 11.82 11.92 11,305,501 -0.13(-1.10%)
Mar 11, 2011 11.92 12.08 11.92 12.05 10,035,422 +0.07(+0.61%)
Mar 10, 2011 11.97 12.08 11.90 11.97 9,692,242 -0.09(-0.75%)
Mar 09, 2011 11.97 12.07 11.85 12.06 7,587,592 +0.10(+0.85%)
Mar 08, 2011 11.84 12.00 11.83 11.96 7,049,364 +0.15(+1.24%)
Mar 07, 2011 11.85 11.90 11.76 11.82 7,336,437 -0.03(-0.24%)
Mar 04, 2011 11.77 11.85 11.66 11.84 10,926,098 +0.07(+0.57%)
Mar 03, 2011 11.70 11.84 11.69 11.78 10,028,423 +0.14(+1.19%)
Mar 02, 2011 11.60 11.65 11.53 11.64 9,174,936 -0.07(-0.61%)
Mar 01, 2011 12.00 12.02 11.71 11.71 14,177,101 -0.29(-2.42%)
Feb 28, 2011 11.82 12.02 11.82 12.00 10,178,429 +0.17(+1.43%)
Feb 25, 2011 11.77 11.86 11.77 11.83 5,258,927 +0.06(+0.51%)
Feb 24, 2011 11.73 11.85 11.72 11.77 8,634,530 +0.01(+0.07%)
Feb 23, 2011 11.65 11.86 11.65 11.76 8,670,596 -0.06(-0.51%)
Feb 22, 2011 11.71 11.84 11.71 11.82 8,401,334 +0.01(+0.11%)
Feb 18, 2011 11.76 11.82 11.72 11.81 8,650,067 +0.08(+0.65%)
Feb 17, 2011 11.72 11.82 11.71 11.73 6,520,417 -0.03(-0.22%)
Feb 16, 2011 11.85 11.87 11.65 11.76 8,083,759 -0.09(-0.75%)
Feb 15, 2011 11.79 11.86 11.75 11.85 6,219,046 +0.02(+0.13%)
Feb 14, 2011 11.90 11.91 11.77 11.83 4,947,561 -0.08(-0.65%)
Feb 11, 2011 11.93 11.96 11.86 11.91 5,498,724 -0.03(-0.29%)
Feb 10, 2011 11.92 11.96 11.87 11.95 5,717,909 -0.00(-0.04%)
Feb 09, 2011 11.99 11.97 11.89 11.95 4,315,450 -0.04(-0.34%)
Feb 08, 2011 11.91 11.99 11.88 11.99 5,138,035 +0.05(+0.44%)
Feb 07, 2011 11.84 11.95 11.80 11.94 11,407,828 +0.10(+0.82%)
Feb 04, 2011 11.86 11.89 11.73 11.84 9,553,677 -0.05(-0.45%)
Feb 03, 2011 11.83 11.93 11.73 11.90 12,442,520 +0.03(+0.24%)
Feb 02, 2011 11.86 11.99 11.76 11.87 8,193,950 +0.07(+0.61%)
Feb 01, 2011 11.64 11.82 11.62 11.80 7,943,738 +0.23(+2.00%)
Jan 31, 2011 11.68 11.77 11.56 11.56 10,093,723 -0.12(-1.05%)
Jan 28, 2011 11.75 11.83 11.67 11.69 9,555,882 -0.08(-0.70%)
Jan 27, 2011 11.68 11.83 11.64 11.77 6,685,396 +0.04(+0.37%)
Jan 26, 2011 11.81 11.84 11.61 11.73 9,991,146 -0.08(-0.66%)
Jan 25, 2011 11.66 11.80 11.56 11.80 15,093,918 +0.09(+0.79%)
Jan 24, 2011 11.75 11.82 11.70 11.71 11,839,990 -0.06(-0.51%)
Jan 21, 2011 11.78 11.80 11.71 11.77 11,684,224 +0.04(+0.31%)
Jan 20, 2011 11.72 11.84 11.70 11.74 12,078,798 +0.04(+0.35%)
Jan 19, 2011 11.74 11.79 11.67 11.69 5,924,169 -0.05(-0.44%)
Jan 18, 2011 11.73 11.78 11.70 11.75 5,977,450 +0.03(+0.28%)
Jan 14, 2011 11.61 11.74 11.56 11.71 7,427,388 +0.08(+0.73%)
Jan 13, 2011 11.61 11.66 11.55 11.63 7,493,622 +0.03(+0.24%)
Jan 12, 2011 11.49 11.68 11.49 11.60 9,800,187 +0.19(+1.65%)
Jan 11, 2011 11.54 11.54 11.38 11.41 8,489,368 -0.03(-0.30%)
Jan 10, 2011 11.26 11.49 11.21 11.45 13,651,663 +0.15(+1.34%)
Jan 07, 2011 11.29 11.31 11.15 11.30 6,350,815 +0.02(+0.21%)
Jan 06, 2011 11.32 11.35 11.21 11.27 8,272,263 -0.05(-0.44%)
Jan 05, 2011 11.39 11.41 11.27 11.32 12,674,741 -0.09(-0.78%)
Jan 04, 2011 11.31 11.45 11.24 11.41 8,024,626 +0.11(+1.00%)
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.