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

NextEra Energy (NY: NEE )

80.02 UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2010 10.16 10.33 9.932 10.31 22,764,002 -0.00(-0.02%)
Oct 28, 2010 10.31 10.37 10.23 10.32 11,283,546 +0.07(+0.64%)
Oct 27, 2010 10.30 10.30 10.13 10.25 12,784,386 -0.03(-0.27%)
Oct 25, 2010 10.46 10.46 10.27 10.28 9,923,720 -0.11(-1.08%)
Oct 22, 2010 10.44 10.46 10.34 10.39 8,158,454 -0.03(-0.25%)
Oct 21, 2010 10.53 10.54 10.36 10.42 9,874,659 -0.08(-0.79%)
Oct 20, 2010 10.45 10.54 10.37 10.50 7,840,416 +0.10(+0.94%)
Oct 19, 2010 10.39 10.46 10.37 10.40 9,348,882 -0.06(-0.56%)
Oct 18, 2010 10.37 10.47 10.34 10.46 5,355,509 +0.09(+0.90%)
Oct 15, 2010 10.43 10.43 10.30 10.37 10,756,825 -0.00(-0.04%)
Oct 14, 2010 10.39 10.41 10.32 10.37 11,172,072 -0.02(-0.23%)
Oct 13, 2010 10.40 10.44 10.38 10.39 13,207,457 +0.04(+0.42%)
Oct 12, 2010 10.29 10.37 10.23 10.35 12,266,246 +0.05(+0.45%)
Oct 11, 2010 10.27 10.31 10.22 10.31 3,822,811 +0.01(+0.13%)
Oct 08, 2010 10.29 10.32 10.26 10.29 5,925,432 +0.00(+0.04%)
Oct 07, 2010 10.28 10.31 10.26 10.29 6,979,120 +0.02(+0.22%)
Oct 06, 2010 10.13 10.29 10.13 10.27 14,211,203 +0.07(+0.70%)
Oct 05, 2010 10.16 10.22 10.12 10.19 13,135,301 +0.08(+0.76%)
Oct 04, 2010 10.20 10.23 10.07 10.12 10,044,318 -0.08(-0.77%)
Oct 01, 2010 10.20 10.22 10.11 10.20 11,928,667 +0.00(+0.03%)
Sep 30, 2010 10.19 10.39 10.18 10.19 53,895 -0.05(-0.51%)
Sep 29, 2010 10.26 10.28 10.16 10.25 2,806 -0.06(-0.62%)
Sep 28, 2010 10.28 10.32 10.18 10.31 6,954,616 +0.06(+0.62%)
Sep 27, 2010 10.23 10.29 10.20 10.25 6,433,994 +0.03(+0.31%)
Sep 24, 2010 10.16 10.31 10.11 10.21 10,962,205 +0.18(+1.77%)
Sep 23, 2010 10.04 10.16 10.03 10.04 6,730,020 -0.14(-1.40%)
Sep 22, 2010 10.16 10.22 10.12 10.18 10,041,500 +0.04(+0.41%)
Sep 21, 2010 10.19 10.26 10.11 10.14 9,013,224 -0.08(-0.75%)
Sep 20, 2010 10.10 10.22 10.05 10.21 6,562,506 +0.14(+1.38%)
Sep 17, 2010 10.07 10.14 10.05 10.07 9,364,138 +0.00(+0.02%)
Sep 15, 2010 10.08 10.14 10.00 10.07 26,428,078 -0.24(-2.31%)
Sep 14, 2010 10.30 10.40 10.29 10.31 5,869 -0.08(-0.78%)
Sep 13, 2010 10.41 10.49 10.35 10.39 12,220,685 +0.05(+0.53%)
Sep 10, 2010 10.28 10.34 10.18 10.34 10,756,147 +0.10(+1.01%)
Sep 09, 2010 10.25 10.29 10.22 10.23 10,929,654 +0.06(+0.63%)
Sep 08, 2010 10.20 10.24 10.07 10.17 2,433 -0.00(-0.04%)
Sep 07, 2010 10.15 10.24 10.15 10.17 2,358 -0.07(-0.64%)
Sep 03, 2010 10.27 10.31 10.20 10.24 6,397,596 +0.00(+0.00%)
Sep 02, 2010 10.26 10.27 10.16 10.24 6,295,130 +0.00(+0.04%)
Sep 01, 2010 10.12 10.24 10.03 10.24 10,588,126 +0.19(+1.85%)
Aug 31, 2010 10.04 10.09 9.898 10.05 20,277 +0.03(+0.33%)
Aug 30, 2010 10.04 10.12 9.979 10.02 6,948,335 -0.08(-0.82%)
Aug 27, 2010 10.06 10.10 9.917 10.10 6,435,029 +0.16(+1.58%)
Aug 26, 2010 9.957 10.03 9.902 9.942 7,373,017 -0.04(-0.41%)
Aug 25, 2010 9.968 10.17 9.915 9.983 219,126 -0.19(-1.88%)
Aug 24, 2010 9.996 10.35 9.986 10.17 2,950 +0.11(+1.06%)
Aug 23, 2010 10.01 10.12 10.01 10.07 9,255,979 +0.08(+0.81%)
Aug 20, 2010 9.615 10.01 9.615 9.986 19,108,038 +0.27(+2.80%)
Aug 19, 2010 9.780 9.814 9.651 9.715 2,950 -0.13(-1.35%)
Aug 18, 2010 9.808 9.880 9.730 9.848 2,652 +0.02(+0.15%)
Aug 17, 2010 9.814 9.927 9.795 9.833 6,742,422 +0.06(+0.59%)
Aug 16, 2010 9.702 9.812 9.619 9.775 6,745,581 +0.03(+0.27%)
Aug 13, 2010 9.748 9.837 9.694 9.748 5,657,912 -0.01(-0.08%)
Aug 12, 2010 9.808 9.822 9.677 9.756 7,612,298 -0.12(-1.18%)
Aug 11, 2010 9.927 10.01 9.850 9.872 8,175 -0.20(-1.99%)
Aug 10, 2010 9.955 10.11 9.923 10.07 8,648,574 +0.05(+0.50%)
Aug 09, 2010 10.06 10.09 9.990 10.02 6,991,441 -0.04(-0.43%)
Aug 06, 2010 10.07 10.07 9.867 10.07 5,081,799 +0.08(+0.84%)
Aug 05, 2010 9.964 9.983 9.874 9.981 10,351,705 -0.06(-0.63%)
Aug 04, 2010 10.09 10.09 9.914 10.04 1,067 -0.03(-0.26%)
Aug 03, 2010 10.07 10.13 10.03 10.07 5,453,711 -0.05(-0.50%)
Aug 02, 2010 9.857 10.12 9.857 10.12 10,632,902 +0.32(+3.27%)
Jul 30, 2010 9.801 9.859 9.747 9.801 7,756,098 -0.04(-0.38%)
Jul 29, 2010 9.985 10.03 9.808 9.838 3,025 -0.11(-1.07%)
Jul 28, 2010 9.945 10.06 9.925 9.945 1,766 -0.14(-1.36%)
Jul 27, 2010 10.08 10.12 9.823 10.08 2,358 +0.18(+1.84%)
Jul 26, 2010 9.861 10.06 9.838 9.900 6,188,038 +0.00(+0.04%)
Jul 23, 2010 9.923 9.979 9.767 9.897 9,463,925 -0.01(-0.06%)
Jul 22, 2010 9.797 9.953 9.797 9.902 12,299,079 +0.13(+1.38%)
Jul 21, 2010 9.840 9.893 9.717 9.767 8,506,828 -0.11(-1.10%)
Jul 20, 2010 9.876 9.897 9.741 9.876 8,278,337 -0.01(-0.13%)
Jul 19, 2010 9.850 9.919 9.799 9.889 5,896,745 +0.03(+0.30%)
Jul 16, 2010 9.859 9.928 9.799 9.859 13,088,027 -0.06(-0.62%)
Jul 15, 2010 9.741 9.931 9.692 9.921 10,642,843 +0.16(+1.61%)
Jul 14, 2010 9.745 9.814 9.698 9.763 5,337,345 -0.03(-0.34%)
Jul 13, 2010 9.748 9.827 9.726 9.797 5,646,999 +0.07(+0.71%)
Jul 12, 2010 9.595 9.730 9.587 9.728 4,842,833 +0.09(+0.93%)
Jul 09, 2010 9.638 9.653 9.511 9.638 4,747,699 +0.08(+0.84%)
Jul 08, 2010 9.557 9.557 9.494 9.557 3,473 +0.04(+0.39%)
Jul 07, 2010 9.314 9.525 9.243 9.520 10,488,936 +0.26(+2.83%)
Jul 06, 2010 9.261 9.349 9.177 9.258 6,654 +0.08(+0.90%)
Jul 02, 2010 9.175 9.250 9.151 9.175 7,948,325 +0.00(+0.02%)
Jul 01, 2010 9.186 9.186 9.078 9.173 12,514,278 +0.04(+0.39%)
Jun 30, 2010 9.098 9.301 9.094 9.138 9,076 +0.07(+0.81%)
Jun 29, 2010 9.068 9.181 8.988 9.064 12,803,837 -0.16(-1.73%)
Jun 25, 2010 9.224 9.334 9.188 9.224 13,445,110 -0.07(-0.73%)
Jun 24, 2010 9.368 9.505 9.273 9.291 8,770,709 -0.12(-1.24%)
Jun 23, 2010 8.995 9.572 8.995 9.407 7,576,316 -0.10(-1.01%)
Jun 22, 2010 9.719 9.724 9.471 9.503 10,568,440 -0.23(-2.35%)
Jun 21, 2010 9.930 9.930 9.672 9.732 8,874,717 -0.11(-1.10%)
Jun 18, 2010 9.840 9.883 9.764 9.840 12,027,925 +0.03(+0.27%)
Jun 17, 2010 9.717 9.829 9.604 9.814 10,812,599 +0.13(+1.34%)
Jun 16, 2010 9.554 9.743 9.554 9.685 10,814,360 +0.07(+0.72%)
Jun 15, 2010 9.539 9.615 9.503 9.615 10,833,554 +0.15(+1.60%)
Jun 14, 2010 9.466 9.550 9.398 9.464 9,970,054 +0.09(+1.00%)
Jun 11, 2010 9.344 9.387 9.274 9.370 10,439,683 -0.06(-0.60%)
Jun 10, 2010 9.209 9.426 9.160 9.426 13,095,871 +0.36(+3.93%)
Jun 09, 2010 9.198 9.231 9.053 9.070 13,105,140 -0.10(-1.08%)
Jun 08, 2010 9.181 9.214 9.106 9.169 24,249,182 -0.02(-0.21%)
Jun 07, 2010 9.139 9.287 9.102 9.188 10,828,468 +0.07(+0.82%)
Jun 04, 2010 9.113 9.336 9.083 9.113 11,227,377 -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.