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 (%)
Jan 31, 2012 11.31 11.33 11.23 11.29 11,577,426 -0.02(-0.13%)
Jan 30, 2012 11.26 11.39 11.20 11.31 14,340,110 +0.00(+0.02%)
Jan 27, 2012 11.21 11.33 11.15 11.30 14,048,971 +0.05(+0.42%)
Jan 26, 2012 11.34 11.36 11.20 11.26 15,759,789 -0.07(-0.63%)
Jan 25, 2012 11.13 11.34 11.08 11.33 13,177,243 +0.16(+1.45%)
Jan 24, 2012 11.20 11.20 11.10 11.17 7,890,358 -0.03(-0.29%)
Jan 23, 2012 11.17 11.27 11.16 11.20 11,210,816 +0.01(+0.08%)
Jan 20, 2012 11.09 11.19 11.09 11.19 12,824,929 +0.10(+0.88%)
Jan 19, 2012 11.26 11.26 11.08 11.09 12,229,859 -0.13(-1.19%)
Jan 18, 2012 11.15 11.24 11.14 11.22 9,374,822 +0.07(+0.59%)
Jan 17, 2012 11.26 11.29 11.13 11.16 10,087,222 +0.01(+0.05%)
Jan 13, 2012 11.14 11.21 11.10 11.15 10,951,634 -0.05(-0.45%)
Jan 12, 2012 11.21 11.23 11.12 11.20 10,290,009 +0.03(+0.30%)
Jan 11, 2012 11.15 11.20 11.09 11.17 9,379,587 -0.01(-0.07%)
Jan 10, 2012 11.16 11.22 11.12 11.18 10,069,030 +0.05(+0.44%)
Jan 09, 2012 11.16 11.18 11.05 11.13 12,399,354 +0.01(+0.12%)
Jan 06, 2012 11.22 11.23 11.11 11.12 24,109,318 -0.12(-1.06%)
Jan 05, 2012 11.15 11.26 11.05 11.23 18,059,386 +0.14(+1.28%)
Jan 04, 2012 11.11 11.14 11.07 11.09 15,477,422 -0.39(-3.42%)
Dec 30, 2011 11.50 11.52 11.46 11.49 6,515,607 -0.04(-0.33%)
Dec 29, 2011 11.50 11.53 11.43 11.52 6,425,586 +0.08(+0.68%)
Dec 28, 2011 11.45 11.50 11.43 11.45 7,798,147 -0.02(-0.16%)
Dec 27, 2011 11.37 11.48 11.36 11.46 7,838,920 +0.10(+0.86%)
Dec 23, 2011 11.26 11.38 11.26 11.37 9,796,967 +0.11(+0.96%)
Dec 21, 2011 11.11 11.30 11.10 11.26 15,569,601 +0.18(+1.60%)
Dec 20, 2011 10.96 11.12 10.94 11.08 14,007,657 +0.22(+2.07%)
Dec 19, 2011 10.89 10.94 10.81 10.86 10,466,829 -0.06(-0.55%)
Dec 16, 2011 10.98 10.99 10.86 10.92 21,032,314 -0.01(-0.07%)
Dec 15, 2011 10.91 10.96 10.83 10.93 11,384,837 +0.14(+1.29%)
Dec 14, 2011 10.79 10.85 10.74 10.79 10,238,688 -0.04(-0.37%)
Dec 13, 2011 10.81 10.94 10.76 10.82 9,674,644 +0.07(+0.68%)
Dec 12, 2011 10.82 10.85 10.68 10.75 9,284,817 -0.09(-0.85%)
Dec 09, 2011 10.74 10.86 10.70 10.84 9,698,343 +0.16(+1.52%)
Dec 08, 2011 10.71 10.80 10.66 10.68 11,409,776 -0.09(-0.81%)
Dec 07, 2011 10.68 10.80 10.65 10.77 9,696,255 +0.06(+0.53%)
Dec 06, 2011 10.69 10.79 10.64 10.71 9,944,427 +0.05(+0.48%)
Dec 05, 2011 10.67 10.75 10.58 10.66 11,762,796 +0.14(+1.35%)
Dec 02, 2011 10.56 10.63 10.50 10.52 13,192,287 +0.03(+0.32%)
Dec 01, 2011 10.46 10.56 10.44 10.49 7,044,704 +0.03(+0.25%)
Nov 30, 2011 10.44 10.50 10.36 10.46 16,393,463 +0.20(+1.91%)
Nov 29, 2011 10.16 10.30 10.13 10.26 8,317,560 +0.16(+1.59%)
Nov 28, 2011 10.12 10.18 10.05 10.10 10,572,981 +0.18(+1.86%)
Nov 25, 2011 9.876 9.986 9.870 9.918 5,243,976 +0.04(+0.36%)
Nov 23, 2011 10.03 10.05 9.880 9.882 12,015,018 -0.20(-2.02%)
Nov 22, 2011 10.19 10.23 10.02 10.09 10,814,993 -0.23(-2.27%)
Nov 21, 2011 10.41 10.43 10.27 10.32 12,036,968 -0.16(-1.49%)
Nov 18, 2011 10.48 10.53 10.41 10.48 9,840,597 +0.03(+0.27%)
Nov 17, 2011 10.46 10.56 10.37 10.45 11,589,151 -0.04(-0.40%)
Nov 16, 2011 10.42 10.61 10.40 10.49 13,404,027 -0.01(-0.09%)
Nov 15, 2011 10.43 10.54 10.38 10.50 18,865,194 +0.07(+0.69%)
Nov 14, 2011 10.55 10.55 10.39 10.43 6,764,156 -0.10(-0.98%)
Nov 11, 2011 10.50 10.60 10.50 10.53 9,412,669 +0.10(+0.96%)
Nov 10, 2011 10.47 10.49 10.38 10.43 8,233,767 +0.08(+0.75%)
Nov 09, 2011 10.52 10.52 10.32 10.35 13,465,950 -0.30(-2.78%)
Nov 08, 2011 10.57 10.65 10.52 10.65 8,855,351 +0.08(+0.75%)
Nov 07, 2011 10.50 10.69 10.46 10.57 15,904,747 -0.08(-0.73%)
Nov 04, 2011 10.48 10.73 10.48 10.65 19,109,066 -0.22(-2.03%)
Nov 03, 2011 10.68 10.88 10.64 10.87 14,598,041 +0.27(+2.51%)
Nov 02, 2011 10.58 10.70 10.57 10.60 10,280,993 +0.16(+1.54%)
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.