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 31, 2012 13.13 13.23 13.08 13.21 8,954,749 +0.10(+0.78%)
Oct 26, 2012 13.11 13.11 13.11 0 -0.04(-0.32%)
Oct 25, 2012 13.16 13.20 13.04 13.15 6,816,607 +0.04(+0.30%)
Oct 24, 2012 13.20 13.29 13.00 13.11 18,584,734 -0.23(-1.74%)
Oct 23, 2012 13.43 13.43 13.25 13.35 8,973,926 -0.18(-1.34%)
Oct 19, 2012 13.59 13.62 13.52 13.53 9,598,517 -0.06(-0.46%)
Oct 18, 2012 13.53 13.60 13.48 13.59 6,107,536 +0.05(+0.38%)
Oct 17, 2012 13.33 13.56 13.30 13.54 9,567,650 +0.24(+1.83%)
Oct 16, 2012 13.22 13.32 13.18 13.30 14,223,037 +0.16(+1.19%)
Oct 15, 2012 13.10 13.16 13.02 13.14 9,858,176 +0.05(+0.42%)
Oct 12, 2012 13.22 13.22 13.04 13.08 11,370,926 -0.09(-0.69%)
Oct 11, 2012 13.25 13.25 13.15 13.17 8,478,361 -0.01(-0.06%)
Oct 10, 2012 13.26 13.31 13.14 13.18 8,495,051 -0.08(-0.60%)
Oct 09, 2012 13.30 13.36 13.22 13.26 7,082,538 -0.07(-0.52%)
Oct 08, 2012 13.37 13.39 13.28 13.33 4,748,111 -0.03(-0.21%)
Oct 05, 2012 13.42 13.44 13.33 13.36 7,346,677 -0.05(-0.35%)
Oct 04, 2012 13.38 13.52 13.35 13.41 6,273,347 +0.07(+0.51%)
Oct 03, 2012 13.33 13.38 13.30 13.34 6,670,133 +0.03(+0.21%)
Oct 02, 2012 13.30 13.34 13.22 13.31 8,058,251 +0.08(+0.60%)
Oct 01, 2012 13.33 13.36 13.21 13.23 9,152,286 -0.03(-0.26%)
Sep 28, 2012 13.23 13.29 13.14 13.27 16,637,984 +0.04(+0.27%)
Sep 27, 2012 13.22 13.24 13.10 13.23 12,477,213 +0.04(+0.27%)
Sep 26, 2012 13.16 13.29 13.14 13.19 13,464,918 +0.07(+0.52%)
Sep 25, 2012 13.13 13.20 13.08 13.13 9,783,399 +0.02(+0.14%)
Sep 24, 2012 12.95 13.12 12.92 13.11 8,929,120 +0.16(+1.25%)
Sep 21, 2012 12.87 12.97 12.80 12.94 17,975,580 +0.11(+0.85%)
Sep 20, 2012 12.71 12.84 12.69 12.84 6,945,406 +0.10(+0.80%)
Sep 19, 2012 12.70 12.80 12.68 12.73 7,601,225 +0.02(+0.15%)
Sep 18, 2012 12.71 12.76 12.68 12.71 10,052,288 -0.03(-0.21%)
Sep 17, 2012 12.81 12.86 12.70 12.74 9,688,798 -0.05(-0.35%)
Sep 14, 2012 12.93 12.95 12.75 12.79 10,811,738 -0.17(-1.32%)
Sep 13, 2012 12.64 12.97 12.64 12.96 14,687,603 +0.30(+2.37%)
Sep 12, 2012 12.79 12.80 12.64 12.66 9,289,355 -0.12(-0.93%)
Sep 11, 2012 12.83 12.84 12.77 12.78 8,579,425 -0.04(-0.29%)
Sep 10, 2012 12.80 12.91 12.78 12.81 12,593,032 +0.05(+0.43%)
Sep 07, 2012 12.74 12.82 12.71 12.76 13,116,554 +0.05(+0.36%)
Sep 06, 2012 12.45 12.72 12.44 12.71 27,031,866 +0.05(+0.39%)
Sep 05, 2012 12.68 12.72 12.66 12.67 7,269,503 -0.01(-0.06%)
Sep 04, 2012 12.70 12.72 12.62 12.67 9,350,904 -0.02(-0.18%)
Aug 31, 2012 12.75 12.78 12.65 12.70 6,070,693 -0.01(-0.10%)
Aug 30, 2012 12.74 12.76 12.68 12.71 5,554,249 -0.07(-0.55%)
Aug 29, 2012 12.81 12.85 12.75 12.78 8,254,775 -0.10(-0.81%)
Aug 27, 2012 12.83 12.93 12.81 12.88 8,511,545 +0.09(+0.68%)
Aug 24, 2012 12.72 12.80 12.69 12.80 5,029,487 +0.08(+0.64%)
Aug 23, 2012 12.85 12.88 12.64 12.71 8,455,849 -0.15(-1.17%)
Aug 22, 2012 12.90 12.94 12.83 12.87 8,101,705 -0.07(-0.51%)
Aug 21, 2012 12.99 13.06 12.92 12.93 8,058,925 -0.09(-0.68%)
Aug 20, 2012 13.10 13.12 12.96 13.02 7,796,328 -0.11(-0.82%)
Aug 17, 2012 13.16 13.19 13.10 13.13 7,356,343 +0.00(+0.03%)
Aug 16, 2012 13.09 13.15 13.07 13.12 7,865,157 +0.07(+0.51%)
Aug 15, 2012 13.10 13.14 13.05 13.06 5,856,206 -0.07(-0.52%)
Aug 14, 2012 13.14 13.17 13.09 13.13 6,981,315 +0.06(+0.43%)
Aug 13, 2012 13.09 13.11 13.03 13.07 6,626,811 -0.10(-0.73%)
Aug 10, 2012 13.05 13.18 13.04 13.17 6,678,011 +0.10(+0.79%)
Aug 09, 2012 13.13 13.15 13.04 13.06 7,363,431 -0.10(-0.79%)
Aug 08, 2012 13.19 13.19 13.10 13.17 5,787,367 -0.01(-0.07%)
Aug 07, 2012 13.32 13.33 13.17 13.17 7,211,824 -0.10(-0.77%)
Aug 06, 2012 13.36 13.41 13.28 13.28 5,833,912 -0.09(-0.68%)
Aug 03, 2012 13.34 13.40 13.24 13.37 5,691,769 +0.13(+0.95%)
Aug 02, 2012 13.24 13.28 13.12 13.24 7,113,178 -0.07(-0.54%)
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.