NextEra Energy (NY: NEE )

82.54 USD +1.29 (+1.59%)
Streaming Delayed Price Updated: 10:04 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 26.57 26.57 26.57 0 -0.38(-1.43%)
Dec 30, 2014 27.61 27.61 26.91 26.96 5,746,032 -0.67(-2.42%)
Dec 29, 2014 27.28 27.71 27.26 27.62 7,808,820 +0.30(+1.11%)
Dec 26, 2014 27.07 27.42 27.00 27.32 8,804,112 +0.33(+1.21%)
Dec 24, 2014 27.00 27.00 27.00 0 +0.42(+1.56%)
Dec 23, 2014 26.59 26.70 26.45 26.58 5,086,308 +0.09(+0.36%)
Dec 22, 2014 26.46 26.56 26.31 26.49 6,576,212 +0.02(+0.07%)
Dec 19, 2014 26.42 26.61 26.20 26.47 13,945,624 +0.11(+0.40%)
Dec 18, 2014 26.01 26.37 25.80 26.36 8,815,688 +0.58(+2.26%)
Dec 17, 2014 25.33 25.83 25.21 25.78 11,038,960 +0.51(+2.02%)
Dec 16, 2014 25.63 25.27 10,598,192 +0.10(+0.42%)
Dec 15, 2014 25.46 25.49 24.89 25.17 11,302,152 -0.04(-0.15%)
Dec 12, 2014 25.45 25.74 25.19 25.20 10,321,492 -0.42(-1.63%)
Dec 11, 2014 25.44 25.79 25.38 25.62 9,354,784 +0.26(+1.03%)
Dec 10, 2014 25.80 26.00 25.31 25.36 21,496,252 -0.79(-3.01%)
Dec 09, 2014 25.88 26.17 25.85 26.15 6,652,076 +0.23(+0.89%)
Dec 08, 2014 25.70 26.08 25.70 25.92 7,192,472 +0.18(+0.72%)
Dec 05, 2014 25.66 25.89 25.55 25.73 7,071,416 -0.14(-0.54%)
Dec 04, 2014 25.66 26.02 25.64 25.87 14,621,280 -0.23(-0.86%)
Dec 03, 2014 26.20 26.34 26.01 26.10 6,425,888 -0.18(-0.68%)
Dec 02, 2014 26.11 26.37 25.97 26.28 5,775,672 +0.08(+0.29%)
Dec 01, 2014 25.96 26.40 25.85 26.20 7,579,564 +0.10(+0.40%)
Nov 28, 2014 25.83 26.28 25.83 26.10 3,952,144 +0.30(+1.15%)
Nov 26, 2014 25.80 25.80 25.80 0 +0.09(+0.34%)
Nov 25, 2014 25.63 25.76 25.45 25.71 7,394,704 -0.09(-0.36%)
Nov 24, 2014 25.98 26.04 25.79 25.80 5,617,744 -0.13(-0.50%)
Nov 21, 2014 26.00 26.00 25.69 25.93 7,893,760 +0.17(+0.66%)
Nov 20, 2014 25.72 25.85 25.67 25.76 5,271,224 -0.16(-0.63%)
Nov 19, 2014 25.89 25.98 25.71 25.93 7,040,228 +0.09(+0.36%)
Nov 18, 2014 25.84 25.95 25.68 25.83 6,457,204 +0.03(+0.13%)
Nov 17, 2014 25.43 25.86 25.41 25.80 5,439,800 +0.34(+1.34%)
Nov 14, 2014 25.49 25.59 25.41 25.46 7,465,292 -0.10(-0.41%)
Nov 13, 2014 25.77 25.96 25.48 25.57 7,060,056 -0.20(-0.80%)
Nov 12, 2014 25.76 26.01 25.53 25.77 10,216,144 -0.43(-1.63%)
Nov 11, 2014 26.38 26.49 26.16 26.20 7,382,748 -0.20(-0.77%)
Nov 10, 2014 26.11 26.40 25.96 26.40 5,880,960 +0.22(+0.84%)
Nov 07, 2014 25.96 26.19 25.80 26.18 8,307,296 +0.20(+0.75%)
Nov 06, 2014 26.13 26.28 25.69 25.99 14,479,516 -0.23(-0.89%)
Nov 05, 2014 25.44 26.29 25.38 26.22 22,010,260 +0.98(+3.88%)
Nov 04, 2014 25.24 25.40 25.09 25.24 7,965,848 +0.04(+0.15%)
Nov 03, 2014 25.08 25.26 24.91 25.20 8,944,256 +0.15(+0.59%)
Oct 31, 2014 25.13 25.13 24.72 25.05 10,083,816 +0.08(+0.31%)
Oct 30, 2014 24.75 25.04 24.38 24.98 11,395,828 +0.33(+1.33%)
Oct 29, 2014 24.75 24.85 24.38 24.65 7,285,584 -0.13(-0.53%)
Oct 28, 2014 24.61 24.78 24.44 24.78 7,673,376 +0.26(+1.06%)
Oct 27, 2014 24.56 24.59 24.46 24.52 5,413,248 -0.07(-0.27%)
Oct 24, 2014 24.50 24.70 24.39 24.59 6,602,852 +0.14(+0.57%)
Oct 23, 2014 24.33 24.58 24.17 24.45 9,416,072 +0.32(+1.32%)
Oct 22, 2014 24.29 24.13 9,524,800 +0.25(+1.06%)
Oct 21, 2014 23.80 23.91 23.67 23.88 7,061,928 +0.10(+0.41%)
Oct 20, 2014 23.57 23.81 23.55 23.78 5,567,948 +0.22(+0.93%)
Oct 17, 2014 23.64 23.56 9,721,336 +0.22(+0.94%)
Oct 16, 2014 22.70 23.47 22.62 23.34 13,299,216 +0.39(+1.69%)
Oct 15, 2014 23.32 23.42 22.58 22.95 12,108,008 -0.38(-1.63%)
Oct 14, 2014 23.27 23.69 23.12 23.33 12,517,716 +0.14(+0.59%)
Oct 13, 2014 23.44 23.70 23.18 23.20 8,679,404 -0.21(-0.90%)
Oct 10, 2014 23.49 23.83 23.40 23.41 10,166,580 +0.01(+0.04%)
Oct 09, 2014 23.84 23.94 23.40 23.40 9,544,804 -0.43(-1.81%)
Oct 08, 2014 23.31 23.86 23.28 23.83 8,414,592 +0.58(+2.47%)
Oct 07, 2014 23.33 23.55 23.24 23.25 7,222,460 -0.16(-0.68%)
Oct 06, 2014 23.58 23.71 23.35 23.42 6,099,052 -0.14(-0.60%)
Oct 03, 2014 23.55 23.60 23.34 23.56 6,414,440 +0.12(+0.49%)
Oct 02, 2014 23.52 23.68 23.40 23.44 6,722,716 -0.13(-0.55%)
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.