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 28, 2013 16.66 16.82 16.65 16.80 7,822,648 +0.17(+1.04%)
Mar 27, 2013 16.61 16.73 16.60 16.63 10,426,816 -0.06(-0.38%)
Mar 26, 2013 16.51 16.70 16.50 16.69 13,792,795 +0.21(+1.30%)
Mar 25, 2013 16.53 16.64 16.42 16.48 9,777,927 +0.00(+0.01%)
Mar 22, 2013 16.36 16.49 16.32 16.47 8,047,149 +0.13(+0.77%)
Mar 21, 2013 16.33 16.43 16.29 16.35 8,549,647 -0.02(-0.15%)
Mar 20, 2013 16.30 16.40 16.19 16.37 8,261,093 +0.13(+0.77%)
Mar 19, 2013 16.18 16.30 16.16 16.25 10,283,578 +0.22(+1.35%)
Mar 18, 2013 16.04 16.10 16.00 16.03 7,383,639 -0.08(-0.47%)
Mar 15, 2013 15.93 16.12 15.92 16.11 13,205,285 +0.10(+0.62%)
Mar 14, 2013 15.86 16.02 15.84 16.01 10,761,889 +0.06(+0.35%)
Mar 13, 2013 15.82 15.97 15.72 15.95 12,067,922 +0.14(+0.89%)
Mar 12, 2013 16.06 16.09 15.60 15.81 17,397,266 -0.23(-1.46%)
Mar 11, 2013 16.00 16.09 16.00 16.04 7,113,937 +0.00(+0.03%)
Mar 08, 2013 16.04 16.07 15.92 16.04 8,274,669 +0.05(+0.30%)
Mar 07, 2013 16.04 16.10 15.97 15.99 7,502,566 -0.05(-0.31%)
Mar 06, 2013 15.99 16.05 15.97 16.04 6,517,041 +0.06(+0.39%)
Mar 05, 2013 15.98 16.05 15.93 15.98 9,087,682 +0.06(+0.39%)
Mar 04, 2013 15.62 15.95 15.61 15.92 9,899,304 +0.27(+1.70%)
Mar 01, 2013 15.54 15.65 15.47 15.65 9,483,945 +0.11(+0.68%)
Feb 28, 2013 15.61 15.65 15.54 15.54 9,732,226 -0.02(-0.10%)
Feb 27, 2013 15.45 15.57 15.45 15.56 10,250,426 -0.07(-0.46%)
Feb 26, 2013 15.66 15.74 15.56 15.63 27,965,674 -0.10(-0.66%)
Feb 22, 2013 15.70 15.80 15.70 15.73 27,730,404 +0.05(+0.30%)
Feb 21, 2013 15.80 15.81 15.68 15.69 6,125,933 -0.09(-0.56%)
Feb 20, 2013 15.77 15.88 15.75 15.78 27,082,462 +0.01(+0.05%)
Feb 19, 2013 15.72 15.80 15.69 15.77 12,059,187 +0.09(+0.55%)
Feb 15, 2013 15.65 15.70 15.62 15.68 11,421,852 +0.06(+0.42%)
Feb 14, 2013 15.65 15.71 15.54 15.62 8,228,663 -0.08(-0.48%)
Feb 13, 2013 15.70 15.77 15.66 15.69 6,941,846 +0.01(+0.08%)
Feb 12, 2013 15.60 15.69 15.58 15.68 8,228,538 +0.07(+0.43%)
Feb 11, 2013 15.57 15.62 15.57 15.61 5,072,370 +0.02(+0.11%)
Feb 08, 2013 15.63 15.63 15.55 15.59 4,886,829 -0.03(-0.21%)
Feb 07, 2013 15.62 15.71 15.54 15.63 10,819,140 +0.05(+0.33%)
Feb 06, 2013 15.57 15.57 15.49 15.57 11,020,318 +0.00(+0.03%)
Feb 04, 2013 15.61 15.66 15.55 15.57 6,409,470 -0.06(-0.40%)
Feb 01, 2013 15.67 15.73 15.63 15.63 7,376,125 +0.05(+0.32%)
Jan 31, 2013 15.57 15.62 15.51 15.58 9,327,959 +0.01(+0.07%)
Jan 30, 2013 15.69 15.69 15.57 15.57 9,982,726 -0.13(-0.84%)
Jan 29, 2013 15.69 15.76 15.60 15.70 8,967,299 +0.05(+0.29%)
Jan 28, 2013 15.76 15.76 15.55 15.66 7,002,019 -0.02(-0.14%)
Jan 25, 2013 15.66 15.68 15.50 15.68 5,726,734 +0.09(+0.55%)
Jan 24, 2013 15.54 15.65 15.51 15.59 5,141,611 +0.07(+0.43%)
Jan 23, 2013 15.49 15.54 15.43 15.53 8,973,019 -0.04(-0.26%)
Jan 22, 2013 15.46 15.58 15.46 15.57 10,253,685 +0.09(+0.60%)
Jan 18, 2013 15.42 15.49 15.39 15.47 8,158,493 +0.10(+0.66%)
Jan 17, 2013 15.35 15.44 15.27 15.37 6,812,567 -0.05(-0.32%)
Jan 16, 2013 15.49 15.54 15.41 15.42 6,535,739 -0.12(-0.79%)
Jan 15, 2013 15.47 15.56 15.45 15.55 4,574,686 +0.04(+0.27%)
Jan 14, 2013 15.48 15.56 15.46 15.50 6,478,849 -0.02(-0.13%)
Jan 11, 2013 15.53 15.55 15.45 15.52 7,144,204 +0.06(+0.41%)
Jan 10, 2013 15.37 15.47 15.30 15.46 6,792,310 +0.15(+0.97%)
Jan 09, 2013 15.42 15.42 15.25 15.31 6,047,372 -0.11(-0.70%)
Jan 08, 2013 15.26 15.42 15.22 15.42 9,216,329 +0.16(+1.06%)
Jan 07, 2013 15.32 15.34 15.22 15.26 6,448,004 -0.07(-0.47%)
Jan 04, 2013 15.28 15.34 15.24 15.33 4,322,480 +0.08(+0.50%)
Jan 03, 2013 15.27 15.32 15.21 15.25 5,674,394 +0.00(+0.01%)
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.