Skip to main content

NextEra Energy (NY: NEE )

82.29 -1.99 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.66 16.83 16.65 16.80 7,820,886 +0.17(+1.04%)
Mar 27, 2013 16.61 16.73 16.60 16.63 10,424,467 -0.06(-0.38%)
Mar 26, 2013 16.52 16.70 16.50 16.69 13,789,687 +0.21(+1.30%)
Mar 25, 2013 16.53 16.65 16.43 16.48 9,775,724 +0.00(+0.01%)
Mar 22, 2013 16.36 16.49 16.32 16.48 8,045,336 +0.13(+0.77%)
Mar 21, 2013 16.33 16.43 16.29 16.35 8,547,720 -0.02(-0.15%)
Mar 20, 2013 16.30 16.40 16.20 16.38 8,259,232 +0.13(+0.77%)
Mar 19, 2013 16.18 16.30 16.17 16.25 10,281,261 +0.22(+1.35%)
Mar 18, 2013 16.04 16.11 16.00 16.03 7,381,975 -0.08(-0.47%)
Mar 15, 2013 15.94 16.13 15.93 16.11 13,202,310 +0.10(+0.62%)
Mar 14, 2013 15.86 16.02 15.85 16.01 10,759,464 +0.06(+0.35%)
Mar 13, 2013 15.83 15.98 15.72 15.95 12,065,202 +0.14(+0.89%)
Mar 12, 2013 16.06 16.09 15.60 15.81 17,393,346 -0.23(-1.46%)
Mar 11, 2013 16.01 16.09 16.00 16.05 7,112,334 +0.00(+0.03%)
Mar 08, 2013 16.04 16.07 15.92 16.04 8,272,804 +0.05(+0.30%)
Mar 07, 2013 16.04 16.10 15.97 15.99 7,500,875 -0.05(-0.31%)
Mar 06, 2013 16.00 16.06 15.97 16.04 6,515,572 +0.06(+0.39%)
Mar 05, 2013 15.98 16.05 15.93 15.98 9,085,635 +0.06(+0.39%)
Mar 04, 2013 15.63 15.96 15.62 15.92 9,897,074 +0.27(+1.70%)
Mar 01, 2013 15.54 15.66 15.47 15.65 9,481,808 +0.11(+0.68%)
Feb 28, 2013 15.61 15.65 15.55 15.55 9,730,033 -0.02(-0.10%)
Feb 27, 2013 15.45 15.57 15.45 15.56 10,248,116 -0.07(-0.46%)
Feb 26, 2013 15.66 15.75 15.56 15.63 27,959,372 -0.10(-0.66%)
Feb 22, 2013 15.71 15.80 15.71 15.74 27,724,156 +0.05(+0.30%)
Feb 21, 2013 15.80 15.81 15.69 15.69 6,124,553 -0.09(-0.56%)
Feb 20, 2013 15.77 15.88 15.76 15.78 27,076,360 +0.01(+0.06%)
Feb 19, 2013 15.72 15.80 15.69 15.77 12,056,470 +0.09(+0.55%)
Feb 15, 2013 15.66 15.71 15.62 15.68 11,419,279 +0.06(+0.42%)
Feb 14, 2013 15.65 15.71 15.54 15.62 8,226,808 -0.08(-0.48%)
Feb 13, 2013 15.70 15.77 15.67 15.69 6,940,282 +0.01(+0.08%)
Feb 12, 2013 15.60 15.70 15.58 15.68 8,226,684 +0.07(+0.43%)
Feb 11, 2013 15.58 15.62 15.57 15.61 5,071,227 +0.02(+0.11%)
Feb 08, 2013 15.63 15.64 15.56 15.60 4,885,728 -0.03(-0.21%)
Feb 07, 2013 15.63 15.71 15.54 15.63 10,816,702 +0.05(+0.33%)
Feb 06, 2013 15.58 15.58 15.50 15.58 11,017,835 +0.00(+0.03%)
Feb 04, 2013 15.61 15.66 15.56 15.57 6,408,026 -0.06(-0.40%)
Feb 01, 2013 15.67 15.73 15.63 15.64 7,374,463 +0.05(+0.32%)
Jan 31, 2013 15.58 15.62 15.51 15.59 9,325,857 +0.01(+0.07%)
Jan 30, 2013 15.69 15.70 15.58 15.58 9,980,476 -0.13(-0.84%)
Jan 29, 2013 15.69 15.76 15.61 15.71 8,965,279 +0.05(+0.29%)
Jan 28, 2013 15.76 15.76 15.55 15.66 7,000,442 -0.02(-0.14%)
Jan 25, 2013 15.67 15.69 15.50 15.68 5,725,444 +0.09(+0.55%)
Jan 24, 2013 15.54 15.65 15.51 15.60 5,140,452 +0.07(+0.43%)
Jan 23, 2013 15.49 15.54 15.43 15.53 8,970,997 -0.04(-0.26%)
Jan 22, 2013 15.46 15.58 15.46 15.57 10,251,375 +0.09(+0.60%)
Jan 18, 2013 15.42 15.50 15.39 15.48 8,156,655 +0.10(+0.66%)
Jan 17, 2013 15.35 15.44 15.28 15.38 6,811,032 -0.05(-0.32%)
Jan 16, 2013 15.50 15.54 15.41 15.43 6,534,267 -0.12(-0.79%)
Jan 15, 2013 15.48 15.56 15.45 15.55 4,573,655 +0.04(+0.27%)
Jan 14, 2013 15.48 15.56 15.47 15.51 6,477,389 -0.02(-0.13%)
Jan 11, 2013 15.53 15.55 15.45 15.53 7,142,594 +0.06(+0.41%)
Jan 10, 2013 15.37 15.47 15.31 15.46 6,790,780 +0.15(+0.97%)
Jan 09, 2013 15.43 15.43 15.26 15.32 6,046,009 -0.11(-0.70%)
Jan 08, 2013 15.27 15.42 15.23 15.42 9,214,252 +0.16(+1.06%)
Jan 07, 2013 15.33 15.35 15.22 15.26 6,446,551 -0.07(-0.47%)
Jan 04, 2013 15.28 15.35 15.24 15.33 4,321,506 +0.08(+0.50%)
Jan 03, 2013 15.27 15.32 15.21 15.26 5,673,115 +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.