Skip to main content

NextEra Energy (NY: NEE )

64.06 +0.27 (+0.43%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 33.45 34.21 33.32 34.14 15,001,947 +0.72(+2.14%)
Jan 30, 2018 33.51 33.72 33.25 33.42 9,076,431 -0.12(-0.37%)
Jan 29, 2018 33.87 33.90 33.51 33.55 11,665,918 -0.43(-1.27%)
Jan 26, 2018 33.37 34.31 33.34 33.98 16,923,822 +0.99(+3.00%)
Jan 25, 2018 32.50 33.04 32.32 32.99 11,421,979 +0.48(+1.48%)
Jan 24, 2018 32.74 32.80 32.34 32.51 9,134,403 -0.40(-1.22%)
Jan 23, 2018 32.32 32.99 32.32 32.91 11,410,670 +0.58(+1.80%)
Jan 22, 2018 32.42 32.60 32.24 32.33 8,630,324 -0.03(-0.09%)
Jan 19, 2018 32.56 32.60 32.31 32.36 10,427,550 -0.13(-0.41%)
Jan 18, 2018 32.77 32.77 32.37 32.49 9,224,725 -0.24(-0.72%)
Jan 17, 2018 32.53 32.92 32.45 32.73 10,794,973 +0.29(+0.89%)
Jan 16, 2018 32.42 32.56 32.12 32.44 8,569,916 +0.05(+0.15%)
Jan 12, 2018 32.39 32.39 32.39 0 -0.04(-0.12%)
Jan 11, 2018 32.43 32.53 32.27 32.43 8,760,018 -0.02(-0.06%)
Jan 10, 2018 32.36 32.45 8,170,685 -0.27(-0.82%)
Jan 09, 2018 33.09 33.09 32.60 32.72 7,572,006 -0.24(-0.73%)
Jan 08, 2018 32.69 33.02 32.65 32.96 8,382,339 +0.27(+0.82%)
Jan 05, 2018 32.62 32.74 32.45 32.69 11,970,901 +0.15(+0.46%)
Jan 04, 2018 32.65 32.98 32.46 32.54 15,812,414 -0.17(-0.51%)
Jan 03, 2018 33.20 33.58 32.71 32.71 12,771,372 -0.71(-2.12%)
Jan 02, 2018 33.71 33.76 33.28 33.42 5,530,048 -0.24(-0.70%)
Dec 29, 2017 33.66 33.66 33.66 0 -0.03(-0.10%)
Dec 28, 2017 33.44 33.71 33.43 33.69 3,975,810 +0.23(+0.68%)
Dec 27, 2017 33.32 33.48 33.21 33.46 4,994,900 +0.28(+0.84%)
Dec 26, 2017 33.34 33.48 33.18 33.18 3,357,556 -0.12(-0.35%)
Dec 22, 2017 33.38 33.48 33.25 33.30 5,006,242 +0.01(+0.04%)
Dec 21, 2017 33.15 33.46 32.90 33.29 8,293,701 +0.18(+0.55%)
Dec 20, 2017 33.21 33.47 33.07 33.11 10,258,229 -0.10(-0.30%)
Dec 19, 2017 33.72 33.83 33.19 33.21 7,262,044 -0.48(-1.44%)
Dec 18, 2017 34.18 34.30 33.64 33.69 9,006,630 -0.45(-1.31%)
Dec 15, 2017 34.19 34.27 33.89 34.14 16,210,034 +0.10(+0.28%)
Dec 14, 2017 33.77 34.31 33.52 34.04 10,328,963 +0.33(+0.97%)
Dec 13, 2017 33.97 34.06 33.57 33.72 16,433,628 -0.13(-0.38%)
Dec 12, 2017 33.85 34.35 33.79 33.85 9,229,129 -0.47(-1.37%)
Dec 11, 2017 34.26 34.34 33.93 34.32 7,466,360 +0.05(+0.14%)
Dec 08, 2017 34.15 34.27 33.92 34.27 6,088,390 +0.18(+0.54%)
Dec 07, 2017 33.99 34.09 33.83 34.09 6,738,800 +0.09(+0.25%)
Dec 06, 2017 33.73 34.13 33.57 34.00 9,205,758 +0.46(+1.37%)
Dec 05, 2017 33.71 33.79 33.28 33.54 7,900,907 -0.07(-0.21%)
Dec 04, 2017 33.97 34.03 33.51 33.61 6,501,311 -0.32(-0.95%)
Dec 01, 2017 34.13 34.30 33.71 33.93 6,627,395 -0.12(-0.36%)
Nov 30, 2017 34.07 34.24 33.91 34.06 15,786,830 +0.06(+0.17%)
Nov 29, 2017 33.90 34.11 33.72 34.00 9,682,721 -0.00(-0.01%)
Nov 28, 2017 33.94 34.13 33.85 34.00 5,741,813 +0.17(+0.50%)
Nov 27, 2017 33.67 33.95 33.60 33.83 7,043,072 +0.21(+0.62%)
Nov 24, 2017 33.53 33.70 33.50 33.62 2,952,079 +0.18(+0.55%)
Nov 22, 2017 33.45 33.60 33.31 33.44 9,018,849 -0.01(-0.03%)
Nov 21, 2017 33.51 33.59 33.35 33.45 6,217,367 +0.06(+0.19%)
Nov 20, 2017 33.45 33.55 33.26 33.39 6,759,498 -0.03(-0.08%)
Nov 17, 2017 33.62 33.68 33.38 33.41 5,034,249 -0.27(-0.79%)
Nov 16, 2017 33.70 33.77 33.48 33.68 6,363,980 -0.01(-0.04%)
Nov 15, 2017 34.01 34.11 33.62 33.70 6,211,296 -0.22(-0.66%)
Nov 14, 2017 33.51 33.95 33.46 33.92 7,069,335 +0.35(+1.03%)
Nov 13, 2017 33.26 33.62 33.16 33.57 4,670,113 +0.35(+1.04%)
Nov 10, 2017 33.10 33.28 32.94 33.22 6,004,902 -0.02(-0.06%)
Nov 09, 2017 33.05 33.32 33.00 33.24 5,580,373 +0.07(+0.21%)
Nov 08, 2017 33.19 33.35 32.96 33.17 9,306,267 -0.12(-0.37%)
Nov 07, 2017 32.62 33.37 32.53 33.29 9,190,888 +0.78(+2.39%)
Nov 06, 2017 32.74 32.79 32.47 32.52 6,574,913 -0.17(-0.52%)
Nov 03, 2017 32.06 32.79 32.01 32.69 14,407,438 +0.60(+1.86%)
Nov 02, 2017 32.87 33.14 31.77 32.09 18,583,714 -0.75(-2.29%)
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.