NextEra Energy (NY: NEE )

82.60 USD -0.91 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.97 25.97 25.97 0 -0.26(-0.97%)
Dec 30, 2015 26.16 26.32 26.11 26.23 5,638,508 +0.07(+0.25%)
Dec 29, 2015 26.16 26.33 26.12 26.16 4,445,364 +0.17(+0.63%)
Dec 28, 2015 25.92 26.02 25.83 26.00 6,536,864 +0.01(+0.06%)
Dec 24, 2015 25.98 25.98 25.98 0 -0.01(-0.05%)
Dec 23, 2015 25.77 26.08 25.75 26.00 6,444,676 +0.27(+1.04%)
Dec 22, 2015 25.66 25.82 25.38 25.73 6,698,628 +0.15(+0.60%)
Dec 21, 2015 25.70 25.74 25.38 25.58 9,479,244 +0.05(+0.19%)
Dec 18, 2015 25.84 25.85 25.18 25.53 18,991,008 -0.33(-1.26%)
Dec 17, 2015 25.91 26.11 25.75 25.85 9,756,984 -0.06(-0.23%)
Dec 16, 2015 24.85 25.98 24.85 25.91 17,476,920 +1.23(+4.99%)
Dec 15, 2015 24.62 24.82 24.51 24.68 10,292,048 +0.18(+0.76%)
Dec 14, 2015 24.37 24.60 24.27 24.50 12,199,240 +0.14(+0.59%)
Dec 11, 2015 24.22 24.43 24.08 24.35 7,646,828 -0.05(-0.19%)
Dec 10, 2015 24.75 24.75 24.37 24.40 7,223,480 -0.29(-1.17%)
Dec 09, 2015 24.70 24.95 24.50 24.69 13,261,248 -0.14(-0.58%)
Dec 08, 2015 24.58 24.87 24.52 24.83 10,963,336 +0.19(+0.78%)
Dec 07, 2015 24.50 24.68 24.43 24.64 11,292,300 +0.11(+0.44%)
Dec 04, 2015 24.24 24.58 24.10 24.54 14,047,996 +0.43(+1.78%)
Dec 03, 2015 24.37 24.50 24.05 24.11 10,691,320 -0.39(-1.60%)
Dec 02, 2015 25.06 25.11 24.48 24.50 11,379,720 -0.65(-2.57%)
Dec 01, 2015 25.01 25.24 24.91 25.14 7,768,956 +0.18(+0.71%)
Nov 30, 2015 24.82 25.12 24.82 24.96 9,397,828 +0.12(+0.49%)
Nov 27, 2015 24.78 24.92 24.75 24.84 2,899,424 +0.12(+0.50%)
Nov 25, 2015 24.72 24.72 24.72 0 -0.13(-0.53%)
Nov 24, 2015 24.83 24.98 24.66 24.85 6,792,908 -0.27(-1.07%)
Nov 23, 2015 25.06 25.12 7,030,848 -0.13(-0.52%)
Nov 20, 2015 25.14 25.25 7,048,244 +0.01(+0.03%)
Nov 19, 2015 24.96 25.31 24.91 25.25 9,278,224 +0.32(+1.29%)
Nov 18, 2015 25.19 25.32 24.64 24.92 19,225,204 -0.26(-1.04%)
Nov 17, 2015 25.51 25.77 25.13 25.19 9,685,780 -0.34(-1.34%)
Nov 16, 2015 25.12 25.55 25.04 25.53 6,516,684 +0.42(+1.68%)
Nov 13, 2015 25.20 25.42 25.05 25.11 9,647,132 -0.08(-0.30%)
Nov 12, 2015 24.92 25.40 24.87 25.18 13,194,052 +0.25(+1.01%)
Nov 11, 2015 24.77 24.96 24.69 24.93 6,904,624 +0.18(+0.73%)
Nov 10, 2015 24.72 24.88 24.66 24.75 6,746,584 +0.02(+0.09%)
Nov 09, 2015 24.66 24.82 24.57 24.73 8,559,584 +0.02(+0.07%)
Nov 06, 2015 25.16 25.27 24.36 24.71 12,281,320 -0.82(-3.19%)
Nov 05, 2015 25.76 25.88 25.51 25.52 6,332,408 -0.28(-1.09%)
Nov 04, 2015 25.58 25.83 25.52 25.80 6,002,820 +0.23(+0.89%)
Nov 03, 2015 25.44 25.62 25.34 25.58 5,094,964 +0.02(+0.08%)
Nov 02, 2015 25.69 25.75 25.35 25.56 6,752,236 -0.11(-0.42%)
Oct 30, 2015 25.46 25.76 25.38 25.67 8,811,300 +0.22(+0.86%)
Oct 29, 2015 25.66 25.66 25.25 25.45 6,790,276 -0.29(-1.14%)
Oct 28, 2015 26.02 26.33 25.38 25.74 7,738,440 -0.29(-1.10%)
Oct 27, 2015 25.93 26.07 25.87 26.02 8,413,660 +0.06(+0.24%)
Oct 26, 2015 26.20 26.20 25.82 25.96 9,527,096 -0.18(-0.68%)
Oct 23, 2015 26.39 26.46 26.09 26.14 6,844,272 -0.29(-1.09%)
Oct 22, 2015 26.12 26.46 26.06 26.43 6,707,996 +0.38(+1.45%)
Oct 21, 2015 26.08 26.22 25.98 26.05 4,666,220 +0.06(+0.25%)
Oct 20, 2015 25.88 26.11 25.80 25.99 5,550,136 +0.04(+0.16%)
Oct 19, 2015 25.90 25.95 25.64 25.94 5,101,868 +0.03(+0.11%)
Oct 16, 2015 25.95 26.07 25.78 25.92 6,507,032 +0.12(+0.45%)
Oct 15, 2015 25.36 25.84 25.31 25.80 7,179,088 +0.57(+2.25%)
Oct 14, 2015 25.33 25.44 25.17 25.23 4,806,612 -0.08(-0.31%)
Oct 13, 2015 25.32 25.46 25.24 25.31 5,058,776 -0.05(-0.21%)
Oct 12, 2015 25.26 25.53 25.25 25.36 7,199,116 +0.10(+0.40%)
Oct 09, 2015 25.20 25.30 25.06 25.26 6,959,120 +0.05(+0.20%)
Oct 08, 2015 24.89 25.25 24.80 25.21 7,006,572 +0.23(+0.92%)
Oct 07, 2015 25.01 25.21 24.94 24.98 6,829,472 +0.02(+0.08%)
Oct 06, 2015 25.10 25.10 24.88 24.96 7,887,896 -0.22(-0.86%)
Oct 05, 2015 24.74 25.19 24.64 25.18 10,323,424 +0.54(+2.21%)
Oct 02, 2015 24.27 24.66 24.15 24.64 11,294,492 +0.50(+2.06%)
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.