Skip to main content

NextEra Energy (NY: NEE )

63.91 +0.12 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.37 15.43 15.13 15.37 14,566,708 +0.31(+2.05%)
Jun 26, 2013 15.02 15.18 15.00 15.06 8,852,822 +0.16(+1.06%)
Jun 25, 2013 14.89 14.97 14.74 14.90 8,586,591 +0.12(+0.79%)
Jun 24, 2013 14.68 14.92 14.57 14.79 8,962,212 +0.01(+0.06%)
Jun 21, 2013 14.71 14.86 14.51 14.78 16,821,726 +0.19(+1.29%)
Jun 20, 2013 15.01 15.02 14.56 14.59 13,339,778 -0.54(-3.57%)
Jun 19, 2013 15.36 15.43 15.13 15.13 10,407,711 -0.26(-1.72%)
Jun 18, 2013 15.25 15.41 15.23 15.39 10,274,298 +0.18(+1.15%)
Jun 17, 2013 15.17 15.27 15.13 15.22 12,195,999 +0.18(+1.17%)
Jun 14, 2013 14.94 15.15 14.93 15.04 11,994,022 +0.11(+0.76%)
Jun 13, 2013 14.69 14.96 14.64 14.93 8,973,073 +0.26(+1.77%)
Jun 12, 2013 14.95 14.99 14.64 14.67 8,994,520 -0.21(-1.42%)
Jun 11, 2013 14.73 14.93 14.69 14.88 15,142,017 +0.04(+0.24%)
Jun 10, 2013 14.85 14.98 14.79 14.84 17,018,094 -0.02(-0.15%)
Jun 07, 2013 14.72 14.87 14.63 14.87 17,291,232 +0.27(+1.82%)
Jun 06, 2013 14.33 14.60 14.30 14.60 15,312,937 +0.26(+1.84%)
Jun 05, 2013 14.38 14.40 14.27 14.34 8,133,330 -0.09(-0.65%)
Jun 04, 2013 14.36 14.47 14.34 14.43 12,089,741 +0.04(+0.28%)
Jun 03, 2013 14.27 14.50 14.11 14.39 11,614,324 +0.12(+0.87%)
May 31, 2013 14.23 14.55 14.21 14.27 13,636,748 -0.02(-0.12%)
May 30, 2013 14.25 14.52 14.17 14.28 10,403,057 -0.00(-0.01%)
May 29, 2013 14.45 14.47 14.12 14.29 13,364,028 -0.25(-1.69%)
May 28, 2013 14.64 14.64 14.45 14.53 10,841,942 -0.05(-0.36%)
May 24, 2013 14.70 14.72 14.50 14.58 9,740,833 -0.17(-1.18%)
May 23, 2013 14.83 14.83 14.70 14.76 10,930,871 -0.18(-1.19%)
May 22, 2013 15.17 15.31 14.86 14.93 9,567,872 -0.25(-1.65%)
May 21, 2013 15.14 15.25 15.04 15.18 7,279,630 +0.05(+0.31%)
May 20, 2013 15.28 15.31 15.09 15.14 7,055,470 -0.16(-1.06%)
May 17, 2013 15.20 15.30 15.15 15.30 7,078,804 +0.13(+0.83%)
May 16, 2013 15.26 15.32 15.15 15.17 6,158,883 -0.14(-0.90%)
May 15, 2013 15.14 15.41 15.12 15.31 7,773,918 +0.29(+1.93%)
May 13, 2013 15.05 15.08 14.95 15.02 6,780,816 -0.07(-0.48%)
May 10, 2013 15.07 15.11 14.95 15.09 9,708,711 +0.03(+0.20%)
May 09, 2013 15.26 15.30 15.02 15.06 10,436,658 -0.21(-1.36%)
May 08, 2013 15.38 15.45 15.20 15.27 9,296,690 -0.15(-0.95%)
May 07, 2013 15.24 15.42 15.22 15.42 7,118,803 +0.21(+1.39%)
May 06, 2013 15.39 15.44 15.20 15.21 5,874,475 -0.22(-1.41%)
May 03, 2013 15.48 15.48 15.38 15.42 6,794,401 +0.00(+0.02%)
May 02, 2013 15.32 15.44 15.29 15.42 6,042,225 +0.08(+0.49%)
May 01, 2013 15.40 15.47 15.31 15.34 8,607,513 -0.13(-0.85%)
Apr 30, 2013 15.48 15.59 15.39 15.48 11,252,638 +0.15(+0.95%)
Apr 29, 2013 15.23 15.35 15.14 15.33 6,522,000 +0.14(+0.89%)
Apr 26, 2013 15.17 15.25 15.18 15.19 4,892,048 +0.02(+0.12%)
Apr 25, 2013 15.20 15.25 15.11 15.18 6,103,337 -0.02(-0.15%)
Apr 24, 2013 15.14 15.28 15.06 15.20 7,501,940 +0.08(+0.56%)
Apr 23, 2013 15.11 15.18 15.03 15.11 7,866,372 +0.04(+0.25%)
Apr 22, 2013 15.09 15.15 14.98 15.08 5,719,515 -0.03(-0.21%)
Apr 19, 2013 14.92 15.12 14.90 15.11 8,699,442 +0.23(+1.56%)
Apr 18, 2013 14.95 15.00 14.83 14.88 9,530,280 -0.03(-0.21%)
Apr 17, 2013 15.00 15.00 14.82 14.91 8,007,095 -0.13(-0.87%)
Apr 16, 2013 14.93 15.06 14.85 15.04 7,716,533 +0.14(+0.96%)
Apr 15, 2013 14.98 15.13 14.89 14.89 10,833,381 -0.10(-0.68%)
Apr 12, 2013 15.04 15.11 14.94 15.00 12,241,351 -0.07(-0.44%)
Apr 11, 2013 15.09 15.14 15.01 15.06 9,166,081 -0.00(-0.03%)
Apr 10, 2013 14.95 15.10 14.95 15.07 7,020,480 +0.13(+0.85%)
Apr 09, 2013 15.05 15.08 14.93 14.94 7,321,442 -0.14(-0.94%)
Apr 08, 2013 14.99 15.09 14.86 15.08 7,768,644 +0.08(+0.50%)
Apr 05, 2013 14.81 15.02 14.81 15.01 8,708,315 +0.06(+0.39%)
Apr 04, 2013 14.81 14.98 14.79 14.95 9,988,878 +0.17(+1.16%)
Apr 03, 2013 14.92 14.95 14.75 14.78 11,023,029 +0.03(+0.20%)
Apr 02, 2013 14.66 14.76 14.65 14.75 7,281,666 +0.13(+0.88%)
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.