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

NextEra Energy (NY: NEE )

65.99 -0.91 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2010 10.23 10.39 9.996 10.38 22,617,496 -0.00(-0.02%)
Oct 28, 2010 10.37 10.44 10.29 10.38 11,210,926 +0.07(+0.64%)
Oct 27, 2010 10.37 10.37 10.20 10.32 12,702,107 -0.03(-0.27%)
Oct 25, 2010 10.53 10.53 10.34 10.35 9,859,852 -0.11(-1.08%)
Oct 22, 2010 10.51 10.53 10.41 10.46 8,105,947 -0.03(-0.25%)
Oct 21, 2010 10.59 10.61 10.43 10.48 9,811,106 -0.08(-0.79%)
Oct 20, 2010 10.51 10.60 10.44 10.57 7,789,956 +0.10(+0.94%)
Oct 19, 2010 10.45 10.52 10.43 10.47 9,288,714 -0.06(-0.56%)
Oct 18, 2010 10.43 10.53 10.40 10.53 5,321,041 +0.09(+0.90%)
Oct 15, 2010 10.50 10.50 10.37 10.43 10,687,595 -0.00(-0.04%)
Oct 14, 2010 10.46 10.48 10.39 10.44 11,100,170 -0.02(-0.24%)
Oct 13, 2010 10.47 10.51 10.44 10.46 13,122,455 +0.04(+0.42%)
Oct 12, 2010 10.36 10.44 10.30 10.42 12,187,301 +0.05(+0.46%)
Oct 11, 2010 10.34 10.38 10.28 10.37 3,798,208 +0.01(+0.13%)
Oct 08, 2010 10.36 10.38 10.32 10.36 5,887,297 +0.00(+0.04%)
Oct 07, 2010 10.34 10.38 10.33 10.35 6,934,203 +0.02(+0.22%)
Oct 06, 2010 10.20 10.35 10.20 10.33 14,119,741 +0.07(+0.70%)
Oct 05, 2010 10.22 10.29 10.18 10.26 13,050,763 +0.08(+0.76%)
Oct 04, 2010 10.26 10.29 10.13 10.18 9,979,674 -0.08(-0.77%)
Oct 01, 2010 10.26 10.28 10.17 10.26 11,851,895 +0.00(+0.03%)
Sep 30, 2010 10.26 10.46 10.25 10.26 53,548 -0.05(-0.51%)
Sep 29, 2010 10.33 10.35 10.23 10.31 2,788 -0.06(-0.62%)
Sep 28, 2010 10.35 10.39 10.24 10.38 6,909,857 +0.06(+0.62%)
Sep 27, 2010 10.30 10.35 10.26 10.31 6,392,586 +0.03(+0.31%)
Sep 24, 2010 10.22 10.38 10.18 10.28 10,891,653 +0.18(+1.77%)
Sep 23, 2010 10.10 10.22 10.09 10.10 6,686,706 -0.14(-1.40%)
Sep 22, 2010 10.23 10.29 10.19 10.24 9,976,874 +0.04(+0.41%)
Sep 21, 2010 10.25 10.32 10.17 10.20 8,955,216 -0.08(-0.75%)
Sep 20, 2010 10.17 10.28 10.11 10.28 6,520,270 +0.14(+1.38%)
Sep 17, 2010 10.14 10.21 10.12 10.14 9,303,872 +0.00(+0.02%)
Sep 15, 2010 10.15 10.20 10.07 10.14 26,257,990 -0.24(-2.31%)
Sep 14, 2010 10.36 10.47 10.36 10.38 5,832 -0.08(-0.78%)
Sep 13, 2010 10.48 10.56 10.42 10.46 12,142,034 +0.05(+0.53%)
Sep 10, 2010 10.35 10.41 10.25 10.40 10,686,921 +0.10(+1.01%)
Sep 09, 2010 10.32 10.36 10.29 10.30 10,859,312 +0.06(+0.63%)
Sep 08, 2010 10.27 10.31 10.14 10.24 2,417 -0.00(-0.04%)
Sep 07, 2010 10.22 10.31 10.22 10.24 2,343 -0.07(-0.64%)
Sep 03, 2010 10.34 10.37 10.26 10.31 6,356,421 +0.00(+0.00%)
Sep 02, 2010 10.33 10.34 10.22 10.31 6,254,615 +0.00(+0.04%)
Sep 01, 2010 10.18 10.30 10.09 10.30 10,519,982 +0.19(+1.85%)
Aug 31, 2010 10.11 10.15 9.963 10.11 20,147 +0.03(+0.33%)
Aug 30, 2010 10.11 10.18 10.04 10.08 6,903,616 -0.08(-0.82%)
Aug 27, 2010 10.12 10.17 9.981 10.16 6,393,614 +0.16(+1.58%)
Aug 26, 2010 10.02 10.09 9.966 10.01 7,325,565 -0.04(-0.41%)
Aug 25, 2010 10.03 10.23 9.980 10.05 217,715 -0.19(-1.88%)
Aug 24, 2010 10.06 10.42 10.05 10.24 2,931 +0.11(+1.06%)
Aug 23, 2010 10.07 10.19 10.07 10.13 9,196,408 +0.08(+0.81%)
Aug 20, 2010 9.678 10.08 9.678 10.05 18,985,060 +0.27(+2.80%)
Aug 19, 2010 9.844 9.878 9.714 9.778 2,931 -0.13(-1.35%)
Aug 18, 2010 9.872 9.944 9.793 9.912 2,635 +0.02(+0.15%)
Aug 17, 2010 9.878 9.991 9.859 9.897 6,699,028 +0.06(+0.59%)
Aug 16, 2010 9.764 9.876 9.681 9.838 6,702,167 +0.03(+0.27%)
Aug 13, 2010 9.812 9.900 9.757 9.812 5,621,498 -0.01(-0.08%)
Aug 12, 2010 9.872 9.885 9.740 9.819 7,563,306 -0.12(-1.18%)
Aug 11, 2010 9.991 10.08 9.913 9.936 8,122 -0.20(-1.99%)
Aug 10, 2010 10.02 10.17 9.987 10.14 8,592,913 +0.05(+0.50%)
Aug 09, 2010 10.12 10.16 10.05 10.09 6,946,445 -0.04(-0.43%)
Aug 06, 2010 10.13 10.13 9.930 10.13 5,049,093 +0.08(+0.85%)
Aug 05, 2010 10.03 10.05 9.938 10.05 10,285,082 -0.06(-0.63%)
Aug 04, 2010 10.16 10.16 9.978 10.11 1,060 -0.03(-0.26%)
Aug 03, 2010 10.14 10.19 10.09 10.14 5,418,612 -0.05(-0.50%)
Aug 02, 2010 9.921 10.19 9.921 10.19 10,564,469 +0.32(+3.27%)
Jul 30, 2010 9.864 9.923 9.810 9.864 7,706,181 -0.04(-0.38%)
Jul 29, 2010 10.05 10.09 9.872 9.902 3,006 -0.11(-1.07%)
Jul 28, 2010 10.01 10.12 9.989 10.01 1,754 -0.14(-1.36%)
Jul 27, 2010 10.15 10.19 9.887 10.15 2,343 +0.18(+1.84%)
Jul 26, 2010 9.925 10.12 9.902 9.964 6,148,212 +0.00(+0.04%)
Jul 23, 2010 9.987 10.04 9.831 9.961 9,403,016 -0.01(-0.06%)
Jul 22, 2010 9.861 10.02 9.861 9.966 12,219,924 +0.14(+1.38%)
Jul 21, 2010 9.904 9.957 9.780 9.831 8,452,079 -0.11(-1.10%)
Jul 20, 2010 9.940 9.961 9.804 9.940 8,225,058 -0.01(-0.13%)
Jul 19, 2010 9.913 9.983 9.863 9.953 5,858,794 +0.03(+0.30%)
Jul 16, 2010 9.923 9.993 9.863 9.923 13,003,794 -0.06(-0.62%)
Jul 15, 2010 9.804 9.996 9.755 9.985 10,574,347 +0.16(+1.61%)
Jul 14, 2010 9.808 9.878 9.761 9.827 5,302,994 -0.03(-0.34%)
Jul 13, 2010 9.812 9.891 9.789 9.861 5,610,656 +0.07(+0.71%)
Jul 12, 2010 9.657 9.793 9.649 9.791 4,811,665 +0.09(+0.93%)
Jul 09, 2010 9.700 9.715 9.572 9.700 4,717,143 +0.08(+0.84%)
Jul 08, 2010 9.619 9.619 9.555 9.619 3,451 +0.04(+0.39%)
Jul 07, 2010 9.374 9.587 9.302 9.582 10,421,430 +0.26(+2.83%)
Jul 06, 2010 9.321 9.410 9.236 9.317 6,611 +0.08(+0.90%)
Jul 02, 2010 9.234 9.310 9.210 9.234 7,897,170 +0.00(+0.02%)
Jul 01, 2010 9.246 9.246 9.136 9.233 12,433,737 +0.04(+0.39%)
Jun 30, 2010 9.157 9.361 9.153 9.197 9,018 +0.07(+0.81%)
Jun 29, 2010 9.127 9.240 9.046 9.123 12,721,432 -0.16(-1.73%)
Jun 25, 2010 9.284 9.395 9.248 9.284 13,358,579 -0.07(-0.73%)
Jun 24, 2010 9.429 9.566 9.333 9.351 8,714,262 -0.12(-1.24%)
Jun 23, 2010 9.053 9.634 9.053 9.468 7,527,556 -0.10(-1.01%)
Jun 22, 2010 9.781 9.787 9.533 9.565 10,500,423 -0.23(-2.35%)
Jun 21, 2010 9.995 9.995 9.734 9.795 8,817,600 -0.11(-1.10%)
Jun 18, 2010 9.904 9.947 9.827 9.904 11,950,515 +0.03(+0.27%)
Jun 17, 2010 9.780 9.893 9.666 9.878 10,743,010 +0.13(+1.34%)
Jun 16, 2010 9.615 9.806 9.615 9.748 10,744,759 +0.07(+0.72%)
Jun 15, 2010 9.600 9.678 9.565 9.678 10,763,830 +0.15(+1.60%)
Jun 14, 2010 9.527 9.612 9.459 9.525 9,905,888 +0.09(+1.00%)
Jun 11, 2010 9.404 9.448 9.334 9.431 10,372,494 -0.06(-0.60%)
Jun 10, 2010 9.268 9.487 9.219 9.487 13,011,588 +0.36(+3.93%)
Jun 09, 2010 9.257 9.291 9.112 9.129 13,020,797 -0.10(-1.08%)
Jun 08, 2010 9.240 9.274 9.165 9.228 24,093,116 -0.02(-0.21%)
Jun 07, 2010 9.199 9.348 9.161 9.248 10,758,778 +0.08(+0.82%)
Jun 04, 2010 9.172 9.397 9.142 9.172 11,155,118 -0.29(-3.11%)
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.