NextEra Energy (NY: NEE )

72.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.05 39.05 39.05 0 -0.04(-0.10%)
Dec 28, 2017 38.80 39.10 38.79 39.09 3,426,900 +0.27(+0.68%)
Dec 27, 2017 38.66 38.84 38.53 38.82 4,305,292 +0.32(+0.84%)
Dec 26, 2017 38.67 38.84 38.50 38.50 2,894,004 -0.13(-0.35%)
Dec 22, 2017 38.73 38.84 38.58 38.63 4,315,068 +0.01(+0.04%)
Dec 21, 2017 38.46 38.81 38.17 38.62 7,148,652 +0.21(+0.55%)
Dec 20, 2017 38.53 38.83 38.37 38.41 8,841,952 -0.12(-0.30%)
Dec 19, 2017 39.12 39.25 38.51 38.53 6,259,428 -0.56(-1.44%)
Dec 18, 2017 39.65 39.79 39.03 39.09 7,763,152 -0.52(-1.31%)
Dec 15, 2017 39.67 39.76 39.32 39.61 13,972,036 +0.11(+0.28%)
Dec 14, 2017 39.18 39.81 38.89 39.49 8,902,920 +0.38(+0.97%)
Dec 13, 2017 39.41 39.51 38.95 39.12 14,164,760 -0.15(-0.38%)
Dec 12, 2017 39.27 39.85 39.21 39.27 7,954,932 -0.54(-1.37%)
Dec 11, 2017 39.75 39.84 39.36 39.81 6,435,536 +0.05(+0.14%)
Dec 08, 2017 39.62 39.76 39.35 39.76 5,247,812 +0.21(+0.54%)
Dec 07, 2017 39.43 39.54 39.25 39.54 5,808,424 +0.10(+0.25%)
Dec 06, 2017 39.13 39.59 38.95 39.45 7,934,788 +0.54(+1.37%)
Dec 05, 2017 39.11 39.21 38.61 38.91 6,810,088 -0.08(-0.21%)
Dec 04, 2017 39.41 39.48 38.88 38.99 5,603,724 -0.38(-0.95%)
Dec 01, 2017 39.60 39.80 39.11 39.37 5,712,400 -0.14(-0.36%)
Nov 30, 2017 39.52 39.72 39.34 39.51 13,607,260 +0.07(+0.17%)
Nov 29, 2017 39.33 39.57 39.12 39.44 8,345,900 -0.00(-0.01%)
Nov 28, 2017 39.38 39.60 39.27 39.45 4,949,084 +0.20(+0.50%)
Nov 27, 2017 39.06 39.39 38.98 39.25 6,070,688 +0.24(+0.62%)
Nov 24, 2017 38.90 39.10 38.87 39.01 2,544,508 +0.21(+0.55%)
Nov 22, 2017 38.81 38.99 38.64 38.79 7,773,684 -0.26(-0.66%)
Nov 21, 2017 39.12 39.22 38.94 39.05 5,325,276 +0.07(+0.19%)
Nov 20, 2017 39.05 39.17 38.83 38.98 5,789,620 -0.03(-0.08%)
Nov 17, 2017 39.25 39.32 38.97 39.01 4,311,916 -0.31(-0.79%)
Nov 16, 2017 39.35 39.43 39.09 39.32 5,450,852 -0.02(-0.04%)
Nov 15, 2017 39.71 39.82 39.26 39.34 5,320,076 -0.26(-0.66%)
Nov 14, 2017 39.13 39.64 39.06 39.60 6,055,000 +0.40(+1.03%)
Nov 13, 2017 38.83 39.25 38.71 39.20 4,000,028 +0.40(+1.04%)
Nov 10, 2017 38.65 38.85 38.46 38.79 5,143,296 -0.02(-0.06%)
Nov 09, 2017 38.58 38.90 38.53 38.81 4,779,680 +0.08(+0.21%)
Nov 08, 2017 38.75 38.94 38.48 38.73 7,970,968 -0.14(-0.37%)
Nov 07, 2017 38.08 38.96 37.98 38.87 7,872,144 +0.91(+2.39%)
Nov 06, 2017 38.22 38.28 37.91 37.97 5,631,520 -0.20(-0.52%)
Nov 03, 2017 37.44 38.29 37.38 38.16 12,340,204 +0.70(+1.86%)
Nov 02, 2017 38.37 38.69 37.09 37.47 15,917,252 -0.88(-2.29%)
Nov 01, 2017 38.92 38.93 38.27 38.35 5,747,592 -0.42(-1.09%)
Oct 31, 2017 38.77 38.89 38.58 38.77 5,310,608 -0.07(-0.19%)
Oct 30, 2017 38.83 39.05 38.72 38.84 5,415,896 -0.12(-0.31%)
Oct 27, 2017 38.35 39.20 38.35 38.96 5,807,344 +0.61(+1.60%)
Oct 26, 2017 38.70 39.00 38.34 38.35 5,893,912 -0.12(-0.31%)
Oct 25, 2017 38.49 38.55 37.84 38.47 7,509,336 -0.09(-0.23%)
Oct 24, 2017 38.53 38.60 38.30 38.55 5,716,216 -0.04(-0.10%)
Oct 23, 2017 38.49 38.67 38.33 38.60 4,873,144 +0.06(+0.14%)
Oct 20, 2017 38.44 38.56 38.24 38.54 5,750,948 +0.07(+0.19%)
Oct 19, 2017 38.17 38.49 38.05 38.47 5,249,744 +0.33(+0.87%)
Oct 18, 2017 38.06 38.20 37.92 38.13 4,298,644 -0.03(-0.09%)
Oct 17, 2017 37.88 38.22 37.76 38.17 5,164,300 +0.29(+0.76%)
Oct 16, 2017 37.81 37.95 37.48 37.88 5,396,252 +0.24(+0.64%)
Oct 13, 2017 37.85 38.07 37.61 37.64 4,463,220 -0.04(-0.10%)
Oct 12, 2017 37.53 37.74 37.35 37.67 5,221,480 +0.21(+0.55%)
Oct 11, 2017 37.16 37.69 37.16 37.47 5,319,416 +0.21(+0.56%)
Oct 10, 2017 36.97 37.28 36.86 37.26 3,511,864 +0.28(+0.76%)
Oct 09, 2017 36.99 37.10 36.92 36.97 4,397,856 +0.11(+0.29%)
Oct 06, 2017 36.80 36.92 36.57 36.87 5,112,112 -0.07(-0.20%)
Oct 05, 2017 37.13 37.14 36.76 36.94 6,817,584 -0.20(-0.55%)
Oct 04, 2017 36.75 37.15 36.65 37.14 4,392,664 +0.42(+1.14%)
Oct 03, 2017 36.59 36.74 36.40 36.72 4,010,112 +0.04(+0.10%)
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.