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 (%)
May 31, 2017 29.94 30.17 29.94 30.09 15,591,812 +0.17(+0.56%)
May 30, 2017 29.90 30.01 29.83 29.92 12,927,536 -0.01(-0.04%)
May 26, 2017 29.95 30.01 29.86 29.93 5,206,062 +0.00(+0.01%)
May 25, 2017 29.73 29.97 29.71 29.93 5,600,009 +0.33(+1.10%)
May 24, 2017 29.40 29.66 29.37 29.61 7,404,379 +0.25(+0.86%)
May 23, 2017 29.26 29.59 29.26 29.35 9,217,685 +0.13(+0.44%)
May 22, 2017 29.02 29.27 28.94 29.23 10,118,122 +0.22(+0.77%)
May 19, 2017 28.95 29.07 28.64 29.00 8,183,539 +0.07(+0.26%)
May 18, 2017 28.86 29.09 28.67 28.93 10,506,859 +0.10(+0.36%)
May 17, 2017 28.71 28.98 28.75 28.82 8,857,933 +0.12(+0.40%)
May 16, 2017 28.76 28.90 28.68 28.71 6,435,769 -0.05(-0.17%)
May 15, 2017 28.57 28.86 28.53 28.76 9,127,547 +0.12(+0.43%)
May 12, 2017 28.46 28.69 28.45 28.63 7,236,960 +0.19(+0.68%)
May 11, 2017 28.32 28.45 28.22 28.44 4,238,446 +0.10(+0.35%)
May 10, 2017 28.27 28.40 28.18 28.34 8,874,743 +0.08(+0.30%)
May 09, 2017 28.40 28.50 28.20 28.26 7,325,550 -0.25(-0.87%)
May 08, 2017 28.41 28.55 28.34 28.51 6,869,781 +0.13(+0.46%)
May 05, 2017 28.47 28.56 28.36 28.38 8,653,964 -0.00(-0.01%)
May 04, 2017 28.12 28.41 28.12 28.38 8,299,888 +0.21(+0.73%)
May 03, 2017 28.28 28.36 28.13 28.17 7,783,388 -0.14(-0.49%)
May 02, 2017 28.15 28.32 28.11 28.31 8,117,245 +0.21(+0.74%)
May 01, 2017 28.34 28.37 28.05 28.10 8,526,012 -0.11(-0.39%)
Apr 28, 2017 28.17 28.33 28.11 28.21 7,873,204 +0.01(+0.03%)
Apr 27, 2017 28.02 28.35 28.02 28.21 6,656,960 +0.15(+0.52%)
Apr 26, 2017 28.10 28.27 28.02 28.06 7,061,887 -0.02(-0.07%)
Apr 25, 2017 28.01 28.10 27.85 28.08 6,115,399 +0.04(+0.13%)
Apr 24, 2017 28.02 28.12 27.76 28.04 11,532,432 -0.06(-0.20%)
Apr 21, 2017 27.73 28.38 27.73 28.10 12,403,547 +0.45(+1.64%)
Apr 20, 2017 27.78 27.77 27.30 27.65 9,532,446 -0.13(-0.48%)
Apr 19, 2017 27.87 27.88 27.64 27.78 9,846,520 -0.09(-0.33%)
Apr 18, 2017 27.65 27.90 27.56 27.87 9,257,587 +0.22(+0.79%)
Apr 17, 2017 27.60 27.73 27.56 27.65 5,335,363 +0.03(+0.11%)
Apr 13, 2017 27.48 27.78 27.46 27.62 9,167,766 +0.05(+0.20%)
Apr 12, 2017 27.17 27.58 27.14 27.57 6,952,804 +0.25(+0.92%)
Apr 11, 2017 27.28 27.37 27.10 27.32 4,987,385 -0.02(-0.09%)
Apr 10, 2017 27.24 27.39 27.16 27.34 4,979,759 +0.11(+0.39%)
Apr 07, 2017 27.47 27.54 27.20 27.24 8,363,985 -0.18(-0.64%)
Apr 06, 2017 27.47 27.56 27.33 27.41 7,240,326 -0.19(-0.67%)
Apr 05, 2017 27.34 27.64 27.25 27.60 8,457,366 +0.23(+0.85%)
Apr 04, 2017 27.24 27.44 27.13 27.36 6,437,800 +0.17(+0.64%)
Apr 03, 2017 27.14 27.20 26.85 27.19 8,248,989 +0.07(+0.27%)
Mar 31, 2017 27.05 27.31 27.00 27.12 11,060,899 +0.05(+0.19%)
Mar 30, 2017 27.47 27.58 26.99 27.07 16,086,094 -0.51(-1.85%)
Mar 29, 2017 27.58 27.68 27.51 27.58 5,238,977 -0.15(-0.54%)
Mar 28, 2017 27.62 27.79 27.57 27.73 6,522,224 +0.03(+0.12%)
Mar 27, 2017 28.11 28.12 27.60 27.69 9,657,496 -0.36(-1.28%)
Mar 24, 2017 27.88 28.15 27.82 28.05 6,778,848 +0.15(+0.54%)
Mar 23, 2017 27.99 28.12 27.84 27.90 7,338,616 -0.07(-0.24%)
Mar 22, 2017 27.89 28.14 27.84 27.97 6,550,557 +0.12(+0.42%)
Mar 21, 2017 27.51 27.96 27.38 27.85 11,286,189 +0.41(+1.51%)
Mar 20, 2017 27.61 27.71 27.36 27.44 8,955,072 -0.07(-0.26%)
Mar 17, 2017 27.49 27.84 27.48 27.51 22,069,834 +0.07(+0.25%)
Mar 16, 2017 27.80 27.84 27.37 27.44 12,358,608 -0.42(-1.52%)
Mar 15, 2017 27.64 28.02 27.54 27.86 9,611,232 +0.28(+1.02%)
Mar 14, 2017 27.53 27.67 27.47 27.58 6,354,915 +0.02(+0.08%)
Mar 13, 2017 27.48 27.60 27.35 27.56 6,908,230 +0.08(+0.31%)
Mar 10, 2017 27.42 27.50 27.25 27.47 7,012,210 +0.28(+1.02%)
Mar 09, 2017 27.39 27.50 27.19 27.20 5,969,747 -0.15(-0.53%)
Mar 08, 2017 27.36 27.49 27.23 27.34 7,491,606 -0.26(-0.93%)
Mar 07, 2017 27.54 27.70 27.51 27.60 9,425,848 +0.00(+0.01%)
Mar 06, 2017 27.57 27.67 27.41 27.60 9,714,170 -0.03(-0.12%)
Mar 03, 2017 27.61 27.67 27.42 27.63 6,258,599 -0.03(-0.11%)
Mar 02, 2017 27.34 27.81 27.25 27.66 7,243,526 +0.32(+1.18%)
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.