NextEra Energy (NY: NEE )

71.89 USD -0.62 (-0.86%)
Streaming Delayed Price Updated: 3:15 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 43.25 43.51 42.82 43.46 6,417,200 +0.28(+0.64%)
Dec 28, 2018 43.15 43.59 42.90 43.18 6,923,600 +0.14(+0.33%)
Dec 27, 2018 42.63 43.04 41.99 43.04 9,961,444 +0.46(+1.07%)
Dec 26, 2018 42.02 42.59 41.20 42.58 8,393,472 +0.56(+1.34%)
Dec 24, 2018 43.61 43.85 41.73 42.02 6,629,600 -1.51(-3.46%)
Dec 21, 2018 43.60 44.64 43.31 43.53 24,148,000 -0.20(-0.46%)
Dec 20, 2018 43.62 44.14 43.10 43.73 13,012,056 +0.10(+0.22%)
Dec 19, 2018 44.12 44.29 43.41 43.63 13,437,472 -0.37(-0.84%)
Dec 18, 2018 44.06 44.46 43.85 44.00 11,763,940 +0.09(+0.20%)
Dec 17, 2018 45.59 45.59 43.72 43.91 13,147,696 -1.40(-3.08%)
Dec 14, 2018 45.46 45.61 44.97 45.31 9,227,200 -0.24(-0.53%)
Dec 13, 2018 45.33 45.80 45.33 45.55 11,265,492 +0.22(+0.49%)
Dec 12, 2018 45.74 45.93 45.30 45.33 11,912,456 -0.42(-0.91%)
Dec 11, 2018 45.58 45.96 45.29 45.74 10,101,180 +0.09(+0.20%)
Dec 10, 2018 45.64 45.85 44.92 45.65 10,441,668 -0.06(-0.14%)
Dec 07, 2018 45.49 46.05 45.21 45.72 10,121,600 +0.05(+0.11%)
Dec 06, 2018 45.60 45.76 44.67 45.67 11,260,424 +0.12(+0.27%)
Dec 04, 2018 45.62 46.04 45.40 45.54 10,024,400 -0.08(-0.18%)
Dec 03, 2018 45.10 45.62 44.86 45.62 9,516,552 +0.19(+0.43%)
Nov 30, 2018 44.42 45.51 44.30 45.43 15,807,200 +1.15(+2.59%)
Nov 29, 2018 44.27 44.38 43.72 44.28 6,827,016 -0.23(-0.52%)
Nov 28, 2018 44.64 44.81 44.30 44.51 7,868,548 +0.01(+0.03%)
Nov 27, 2018 44.39 44.55 44.05 44.50 9,084,712 +0.24(+0.55%)
Nov 26, 2018 44.35 44.49 43.92 44.26 7,455,228 -0.08(-0.17%)
Nov 23, 2018 44.04 44.45 43.83 44.33 4,360,400 +0.29(+0.65%)
Nov 21, 2018 44.04 44.04 44.04 0 -0.65(-1.45%)
Nov 20, 2018 45.65 45.91 44.63 44.69 9,752,612 -0.81(-1.78%)
Nov 19, 2018 45.04 45.52 44.79 45.50 7,012,788 +0.40(+0.90%)
Nov 16, 2018 45.04 45.15 44.58 45.10 7,947,600 +0.30(+0.68%)
Nov 15, 2018 44.07 44.80 43.67 44.79 10,935,584 +0.59(+1.33%)
Nov 14, 2018 44.42 44.56 43.79 44.21 12,377,960 -0.46(-1.03%)
Nov 13, 2018 44.76 44.87 44.33 44.67 7,297,616 +0.04(+0.10%)
Nov 12, 2018 44.05 45.00 43.90 44.62 8,538,960 +0.48(+1.09%)
Nov 09, 2018 43.58 44.26 43.40 44.14 8,160,400 +0.65(+1.49%)
Nov 08, 2018 43.38 43.51 42.91 43.49 6,676,436 +0.11(+0.24%)
Nov 07, 2018 43.14 43.47 42.93 43.38 6,529,904 +0.52(+1.21%)
Nov 06, 2018 42.64 42.90 42.38 42.87 5,963,764 +0.19(+0.44%)
Nov 05, 2018 42.05 42.90 42.04 42.68 8,273,892 +0.64(+1.52%)
Nov 02, 2018 42.77 42.95 41.69 42.04 11,806,000 -0.58(-1.36%)
Nov 01, 2018 43.38 43.38 42.33 42.62 9,389,172 -0.51(-1.18%)
Oct 31, 2018 43.20 43.51 42.76 43.12 9,051,464 -0.26(-0.61%)
Oct 30, 2018 43.43 43.63 42.83 43.39 7,572,932 +0.19(+0.45%)
Oct 29, 2018 42.57 43.24 42.52 43.20 6,566,652 +0.72(+1.70%)
Oct 26, 2018 43.53 43.70 42.18 42.47 8,519,600 -0.83(-1.91%)
Oct 25, 2018 43.71 43.80 42.97 43.30 8,854,488 -0.60(-1.37%)
Oct 24, 2018 42.83 44.21 42.68 43.90 8,558,644 +1.24(+2.91%)
Oct 23, 2018 42.23 43.61 42.23 42.66 8,898,976 -0.51(-1.18%)
Oct 22, 2018 43.40 43.42 42.98 43.17 5,971,704 -0.20(-0.46%)
Oct 19, 2018 42.91 43.62 42.83 43.37 7,296,800 +0.47(+1.10%)
Oct 18, 2018 42.79 43.02 42.63 42.89 4,088,536 +0.19(+0.44%)
Oct 17, 2018 42.79 42.90 42.39 42.71 3,537,508 -0.12(-0.27%)
Oct 16, 2018 42.60 43.08 42.42 42.82 4,700,452 +0.41(+0.97%)
Oct 15, 2018 42.32 42.65 42.12 42.41 6,965,076 +0.07(+0.17%)
Oct 12, 2018 42.30 42.45 41.97 42.34 6,944,000 +0.07(+0.16%)
Oct 11, 2018 43.37 43.51 42.21 42.27 8,445,844 -0.92(-2.12%)
Oct 10, 2018 43.43 43.92 43.15 43.19 7,882,988 -0.24(-0.56%)
Oct 09, 2018 43.40 43.62 43.15 43.43 5,881,292 +0.10(+0.24%)
Oct 08, 2018 43.15 43.61 43.00 43.33 6,803,776 +0.24(+0.55%)
Oct 05, 2018 42.35 43.19 42.35 43.09 8,372,800 +0.78(+1.84%)
Oct 04, 2018 42.04 42.33 41.55 42.31 9,447,860 +0.25(+0.60%)
Oct 03, 2018 42.24 42.78 41.64 42.06 9,156,084 -0.27(-0.65%)
Oct 02, 2018 41.91 42.44 41.88 42.33 5,572,576 +0.59(+1.41%)
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.