Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NextEra Energy (NY: NEE )

80.02 +1.83 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.12 10.20 10.02 10.02 11,651,707 -0.11(-1.06%)
Jan 28, 2011 10.18 10.25 10.11 10.13 11,030,849 -0.07(-0.70%)
Jan 27, 2011 10.12 10.25 10.09 10.20 7,717,299 +0.04(+0.37%)
Jan 26, 2011 10.23 10.25 10.06 10.16 11,533,296 -0.07(-0.66%)
Jan 25, 2011 10.10 10.23 10.01 10.23 17,423,690 +0.08(+0.79%)
Jan 24, 2011 10.18 10.24 10.14 10.15 13,667,513 -0.05(-0.51%)
Jan 21, 2011 10.21 10.22 10.14 10.20 13,487,704 +0.03(+0.31%)
Jan 20, 2011 10.15 10.26 10.13 10.17 13,943,181 +0.04(+0.35%)
Jan 19, 2011 10.17 10.21 10.11 10.13 6,838,575 -0.04(-0.44%)
Jan 18, 2011 10.16 10.20 10.13 10.18 6,900,080 +0.03(+0.28%)
Jan 14, 2011 10.06 10.17 10.01 10.15 8,573,819 +0.07(+0.73%)
Jan 13, 2011 10.06 10.10 10.01 10.07 8,650,276 +0.02(+0.24%)
Jan 12, 2011 9.951 10.11 9.951 10.05 11,312,863 +0.16(+1.65%)
Jan 11, 2011 10.000 10.000 9.855 9.887 9,799,717 -0.03(-0.30%)
Jan 10, 2011 9.754 9.951 9.713 9.917 15,758,821 +0.13(+1.34%)
Jan 07, 2011 9.782 9.793 9.659 9.786 7,331,075 +0.02(+0.21%)
Jan 06, 2011 9.807 9.833 9.707 9.765 9,549,102 -0.04(-0.44%)
Jan 05, 2011 9.865 9.887 9.763 9.808 14,631,109 -0.08(-0.78%)
Jan 04, 2011 9.797 9.921 9.733 9.885 9,263,241 +0.10(+1.00%)
Jan 03, 2011 9.778 9.820 9.709 9.788 8,085,054 +0.04(+0.46%)
Dec 31, 2010 9.720 9.801 9.707 9.743 4,703,371 +0.00(+0.04%)
Dec 30, 2010 9.763 9.801 9.722 9.739 4,678,808 -0.02(-0.19%)
Dec 29, 2010 9.754 9.816 9.698 9.758 7,325,157 -0.04(-0.42%)
Dec 28, 2010 9.767 9.816 9.714 9.799 4,444,074 +0.03(+0.27%)
Dec 27, 2010 9.748 9.820 9.698 9.773 4,777,085 -0.00(-0.04%)
Dec 23, 2010 9.754 9.837 9.745 9.777 7,044,579 +0.02(+0.19%)
Dec 22, 2010 9.602 9.787 9.559 9.758 12,660,143 +0.18(+1.86%)
Dec 21, 2010 9.660 9.704 9.578 9.580 11,829,109 -0.08(-0.80%)
Dec 20, 2010 9.670 9.719 9.600 9.657 11,107,515 -0.03(-0.27%)
Dec 17, 2010 9.520 9.687 9.514 9.683 18,122,664 +0.08(+0.88%)
Dec 16, 2010 9.540 9.604 9.481 9.599 14,653,879 +0.07(+0.75%)
Dec 15, 2010 9.642 9.655 9.518 9.527 14,095,978 -0.11(-1.15%)
Dec 14, 2010 9.780 9.812 9.595 9.638 18,281,246 -0.12(-1.27%)
Dec 13, 2010 9.788 9.831 9.735 9.762 10,472,869 +0.02(+0.17%)
Dec 10, 2010 9.597 9.829 9.589 9.745 12,832,156 +0.17(+1.80%)
Dec 09, 2010 9.572 9.585 9.490 9.572 9,971,671 +0.04(+0.39%)
Dec 08, 2010 9.507 9.550 9.417 9.535 12,700,741 +0.01(+0.08%)
Dec 07, 2010 9.604 9.632 9.505 9.527 9,377,948 -0.01(-0.14%)
Dec 06, 2010 9.557 9.593 9.516 9.540 8,294,890 -0.04(-0.37%)
Dec 03, 2010 9.554 9.589 9.494 9.576 10,617,923 -0.02(-0.25%)
Dec 02, 2010 9.540 9.600 9.484 9.600 8,862,455 +0.06(+0.59%)
Dec 01, 2010 9.599 9.619 9.500 9.544 14,495,393 +0.06(+0.61%)
Nov 30, 2010 9.475 9.524 9.370 9.486 12,473,931 -0.01(-0.16%)
Nov 29, 2010 9.501 9.533 9.409 9.501 11,047,883 -0.01(-0.16%)
Nov 26, 2010 9.585 9.604 9.501 9.516 6,028,154 -0.13(-1.38%)
Nov 24, 2010 9.600 9.649 9.649 9.649 7,794,338 +0.06(+0.63%)
Nov 23, 2010 9.668 9.619 9.557 9.589 13,998,197 -0.17(-1.77%)
Nov 22, 2010 9.692 9.778 9.627 9.762 10,917,215 +0.02(+0.23%)
Nov 19, 2010 9.763 9.820 9.711 9.739 10,524,924 -0.07(-0.71%)
Nov 18, 2010 9.820 9.889 9.733 9.808 11,675,074 +0.02(+0.25%)
Nov 17, 2010 9.875 9.908 9.765 9.784 10,314,549 -0.07(-0.67%)
Nov 16, 2010 9.994 10.02 9.805 9.850 14,044,969 -0.18(-1.80%)
Nov 15, 2010 10.08 10.09 9.988 10.03 7,378,823 -0.02(-0.20%)
Nov 12, 2010 10.09 10.11 9.990 10.05 8,197,413 -0.05(-0.48%)
Nov 11, 2010 10.10 10.20 10.07 10.10 8,526,743 -0.04(-0.44%)
Nov 10, 2010 10.18 10.19 10.07 10.14 6,359,874 -0.06(-0.55%)
Nov 09, 2010 10.21 10.25 10.15 10.20 7,622,501 -0.00(-0.04%)
Nov 08, 2010 10.23 10.25 10.18 10.20 6,712,699 -0.05(-0.51%)
Nov 05, 2010 10.26 10.31 10.19 10.26 7,103,315 -0.05(-0.51%)
Nov 04, 2010 10.33 10.33 10.23 10.31 8,284,788 +0.07(+0.70%)
Nov 03, 2010 10.23 10.27 10.13 10.24 8,311,011 +0.04(+0.42%)
Nov 02, 2010 10.16 10.21 10.12 10.19 6,601,946 +0.09(+0.89%)
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.