Skip to main content

NextEra Energy (NY: NEE )

79.25 +0.16 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.73 11.92 11.46 11.90 19,724,606 -0.00(-0.02%)
Oct 28, 2010 11.90 11.97 11.80 11.91 9,776,993 +0.08(+0.64%)
Oct 27, 2010 11.89 11.89 11.69 11.83 11,077,445 -0.03(-0.27%)
Oct 25, 2010 12.07 12.07 11.85 11.86 8,598,728 -0.13(-1.08%)
Oct 22, 2010 12.05 12.07 11.93 11.99 7,069,156 -0.03(-0.25%)
Oct 21, 2010 12.15 12.17 11.96 12.02 8,556,217 -0.10(-0.78%)
Oct 20, 2010 12.06 12.16 11.97 12.12 6,793,582 +0.11(+0.94%)
Oct 19, 2010 11.99 12.07 11.96 12.01 8,100,641 -0.07(-0.55%)
Oct 18, 2010 11.96 12.08 11.93 12.07 4,640,454 +0.11(+0.90%)
Oct 15, 2010 12.04 12.04 11.89 11.96 9,320,598 -0.00(-0.04%)
Oct 14, 2010 12.00 12.01 11.91 11.97 9,680,403 -0.03(-0.23%)
Oct 13, 2010 12.01 12.05 11.98 12.00 11,444,028 +0.05(+0.42%)
Oct 12, 2010 11.88 11.97 11.81 11.95 10,628,485 +0.05(+0.45%)
Oct 11, 2010 11.86 11.90 11.79 11.89 3,312,398 +0.02(+0.13%)
Oct 08, 2010 11.88 11.91 11.84 11.88 5,134,282 +0.00(+0.04%)
Oct 07, 2010 11.86 11.90 11.84 11.87 6,047,284 +0.03(+0.22%)
Oct 06, 2010 11.70 11.87 11.70 11.85 12,313,756 +0.08(+0.70%)
Oct 05, 2010 11.72 11.80 11.68 11.77 11,381,506 +0.09(+0.76%)
Oct 04, 2010 11.77 11.80 11.62 11.68 8,703,224 -0.09(-0.77%)
Oct 01, 2010 11.77 11.79 11.67 11.77 10,335,979 +0.00(+0.03%)
Sep 30, 2010 11.76 11.99 11.75 11.76 46,699 -0.06(-0.51%)
Sep 29, 2010 11.84 11.86 11.73 11.82 2,432 -0.07(-0.62%)
Sep 28, 2010 11.87 11.91 11.74 11.90 6,026,052 +0.07(+0.62%)
Sep 27, 2010 11.81 11.87 11.77 11.82 5,574,942 +0.04(+0.31%)
Sep 24, 2010 11.72 11.90 11.67 11.79 9,498,556 +0.21(+1.77%)
Sep 23, 2010 11.58 11.72 11.57 11.58 5,831,443 -0.16(-1.40%)
Sep 22, 2010 11.73 11.80 11.68 11.75 8,700,783 +0.05(+0.41%)
Sep 21, 2010 11.76 11.84 11.66 11.70 7,809,799 -0.09(-0.75%)
Sep 20, 2010 11.66 11.79 11.59 11.79 5,686,295 +0.16(+1.38%)
Sep 17, 2010 11.63 11.70 11.60 11.63 8,113,860 +0.00(+0.02%)
Sep 15, 2010 11.64 11.70 11.54 11.62 22,899,462 -0.27(-2.31%)
Sep 14, 2010 11.88 12.00 11.88 11.90 5,086 -0.09(-0.78%)
Sep 13, 2010 12.02 12.11 11.95 11.99 10,589,008 +0.06(+0.53%)
Sep 10, 2010 11.87 11.94 11.75 11.93 9,320,011 +0.12(+1.01%)
Sep 09, 2010 11.83 11.88 11.80 11.81 9,470,352 +0.07(+0.63%)
Sep 08, 2010 11.78 11.82 11.62 11.74 2,108 -0.00(-0.04%)
Sep 07, 2010 11.72 11.82 11.72 11.74 2,043 -0.08(-0.64%)
Sep 03, 2010 11.86 11.90 11.77 11.82 5,543,404 +0.00(+0.00%)
Sep 02, 2010 11.84 11.85 11.72 11.82 5,454,619 +0.00(+0.04%)
Sep 01, 2010 11.67 11.81 11.57 11.81 9,174,424 +0.22(+1.86%)
Aug 31, 2010 11.59 11.64 11.42 11.60 17,570 +0.04(+0.33%)
Aug 30, 2010 11.59 11.68 11.52 11.56 6,020,609 -0.10(-0.82%)
Aug 27, 2010 11.61 11.66 11.45 11.66 5,575,839 +0.18(+1.58%)
Aug 26, 2010 11.49 11.57 11.43 11.47 6,388,589 -0.05(-0.41%)
Aug 25, 2010 11.50 11.74 11.44 11.52 189,868 -0.22(-1.88%)
Aug 24, 2010 11.54 11.95 11.53 11.74 2,556 +0.12(+1.06%)
Aug 23, 2010 11.55 11.68 11.55 11.62 8,020,142 +0.09(+0.81%)
Aug 20, 2010 11.10 11.56 11.10 11.53 16,556,777 +0.31(+2.80%)
Aug 19, 2010 11.29 11.33 11.14 11.21 2,556 -0.15(-1.35%)
Aug 18, 2010 11.32 11.40 11.23 11.37 2,297 +0.02(+0.15%)
Aug 17, 2010 11.33 11.46 11.30 11.35 5,842,189 +0.07(+0.59%)
Aug 16, 2010 11.20 11.32 11.10 11.28 5,844,926 +0.03(+0.27%)
Aug 13, 2010 11.25 11.35 11.19 11.25 4,902,481 -0.01(-0.08%)
Aug 12, 2010 11.32 11.34 11.17 11.26 6,595,922 -0.13(-1.18%)
Aug 11, 2010 11.46 11.55 11.37 11.39 7,083 -0.23(-1.99%)
Aug 10, 2010 11.49 11.66 11.45 11.62 7,493,836 +0.06(+0.50%)
Aug 09, 2010 11.61 11.65 11.53 11.57 6,057,960 -0.05(-0.43%)
Aug 06, 2010 11.62 11.62 11.39 11.62 4,403,289 +0.10(+0.85%)
Aug 05, 2010 11.50 11.52 11.40 11.52 8,969,569 -0.07(-0.63%)
Aug 04, 2010 11.65 11.65 11.44 11.59 924 -0.03(-0.26%)
Aug 03, 2010 11.62 11.69 11.57 11.62 4,725,544 -0.06(-0.50%)
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.