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 (%)
Oct 29, 2010 10.23 10.39 9.999 10.38 22,612,408 -0.00(-0.02%)
Oct 28, 2010 10.38 10.44 10.30 10.39 11,208,404 +0.07(+0.64%)
Oct 27, 2010 10.37 10.37 10.20 10.32 12,699,250 -0.03(-0.27%)
Oct 25, 2010 10.53 10.53 10.34 10.35 9,857,634 -0.11(-1.08%)
Oct 22, 2010 10.51 10.53 10.41 10.46 8,104,123 -0.03(-0.25%)
Oct 21, 2010 10.60 10.61 10.43 10.49 9,808,899 -0.08(-0.79%)
Oct 20, 2010 10.52 10.61 10.44 10.57 7,788,203 +0.10(+0.94%)
Oct 19, 2010 10.46 10.53 10.44 10.47 9,286,624 -0.06(-0.55%)
Oct 18, 2010 10.44 10.54 10.41 10.53 5,319,845 +0.09(+0.90%)
Oct 15, 2010 10.50 10.50 10.37 10.44 10,685,191 -0.00(-0.04%)
Oct 14, 2010 10.46 10.48 10.39 10.44 11,097,673 -0.02(-0.23%)
Oct 13, 2010 10.47 10.51 10.45 10.46 13,119,503 +0.04(+0.42%)
Oct 12, 2010 10.36 10.44 10.30 10.42 12,184,560 +0.05(+0.45%)
Oct 11, 2010 10.34 10.38 10.29 10.37 3,797,354 +0.01(+0.13%)
Oct 08, 2010 10.36 10.39 10.32 10.36 5,885,972 +0.00(+0.04%)
Oct 07, 2010 10.34 10.38 10.33 10.36 6,932,643 +0.02(+0.22%)
Oct 06, 2010 10.20 10.36 10.20 10.33 14,116,565 +0.07(+0.70%)
Oct 05, 2010 10.22 10.29 10.19 10.26 13,047,827 +0.08(+0.76%)
Oct 04, 2010 10.26 10.30 10.14 10.19 9,977,429 -0.08(-0.77%)
Oct 01, 2010 10.26 10.28 10.18 10.26 11,849,229 +0.00(+0.03%)
Sep 30, 2010 10.26 10.46 10.25 10.26 53,536 -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 6,908,302 +0.06(+0.62%)
Sep 27, 2010 10.30 10.36 10.26 10.31 6,391,147 +0.03(+0.31%)
Sep 24, 2010 10.22 10.38 10.18 10.28 10,889,203 +0.18(+1.77%)
Sep 23, 2010 10.10 10.22 10.09 10.10 6,685,202 -0.14(-1.40%)
Sep 22, 2010 10.23 10.29 10.19 10.25 9,974,630 +0.04(+0.41%)
Sep 21, 2010 10.26 10.33 10.17 10.20 8,953,201 -0.08(-0.75%)
Sep 20, 2010 10.17 10.28 10.11 10.28 6,518,804 +0.14(+1.38%)
Sep 17, 2010 10.14 10.21 10.12 10.14 9,301,779 +0.00(+0.02%)
Sep 15, 2010 10.15 10.21 10.07 10.14 26,252,082 -0.24(-2.31%)
Sep 14, 2010 10.36 10.47 10.36 10.38 5,830 -0.08(-0.78%)
Sep 13, 2010 10.48 10.56 10.42 10.46 12,139,303 +0.05(+0.53%)
Sep 10, 2010 10.35 10.41 10.25 10.41 10,684,517 +0.10(+1.01%)
Sep 09, 2010 10.32 10.36 10.29 10.30 10,856,869 +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 2,342 -0.07(-0.64%)
Sep 03, 2010 10.34 10.38 10.27 10.31 6,354,992 +0.00(+0.00%)
Sep 02, 2010 10.33 10.34 10.22 10.31 6,253,208 +0.00(+0.04%)
Sep 01, 2010 10.18 10.30 10.09 10.30 10,517,615 +0.19(+1.86%)
Aug 31, 2010 10.11 10.16 9.965 10.12 20,142 +0.03(+0.33%)
Aug 30, 2010 10.11 10.19 10.05 10.08 6,902,063 -0.08(-0.82%)
Aug 27, 2010 10.12 10.17 9.984 10.17 6,392,176 +0.16(+1.58%)
Aug 26, 2010 10.02 10.09 9.969 10.01 7,323,917 -0.04(-0.41%)
Aug 25, 2010 10.03 10.24 9.982 10.05 217,666 -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 9,194,339 +0.08(+0.81%)
Aug 20, 2010 9.680 10.08 9.680 10.05 18,980,790 +0.27(+2.80%)
Aug 19, 2010 9.846 9.880 9.716 9.780 2,931 -0.13(-1.35%)
Aug 18, 2010 9.874 9.946 9.795 9.914 2,634 +0.02(+0.15%)
Aug 17, 2010 9.880 9.993 9.861 9.899 6,697,521 +0.06(+0.59%)
Aug 16, 2010 9.767 9.878 9.684 9.840 6,700,659 +0.03(+0.27%)
Aug 13, 2010 9.814 9.903 9.759 9.814 5,620,234 -0.01(-0.08%)
Aug 12, 2010 9.874 9.887 9.742 9.821 7,561,605 -0.12(-1.18%)
Aug 11, 2010 9.993 10.08 9.916 9.938 8,120 -0.20(-1.99%)
Aug 10, 2010 10.02 10.17 9.989 10.14 8,590,980 +0.05(+0.50%)
Aug 09, 2010 10.13 10.16 10.06 10.09 6,944,882 -0.04(-0.43%)
Aug 06, 2010 10.13 10.13 9.933 10.13 5,047,957 +0.08(+0.84%)
Aug 05, 2010 10.03 10.05 9.940 10.05 10,282,769 -0.06(-0.63%)
Aug 04, 2010 10.16 10.16 9.980 10.11 1,060 -0.03(-0.26%)
Aug 03, 2010 10.14 10.20 10.09 10.14 5,417,393 -0.05(-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.