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

NextEra Energy (NY: NEE )

79.23 -0.27 (-0.34%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 3, 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 (%)
Jan 31, 2011 10.12 10.20 10.02 10.02 11,649,085 -0.11(-1.05%)
Jan 28, 2011 10.18 10.25 10.11 10.13 11,028,368 -0.07(-0.70%)
Jan 27, 2011 10.12 10.25 10.09 10.20 7,715,563 +0.04(+0.37%)
Jan 26, 2011 10.23 10.25 10.06 10.16 11,530,701 -0.07(-0.66%)
Jan 25, 2011 10.11 10.23 10.02 10.23 17,419,770 +0.08(+0.79%)
Jan 24, 2011 10.18 10.24 10.14 10.15 13,664,438 -0.05(-0.51%)
Jan 21, 2011 10.21 10.22 10.14 10.20 13,484,669 +0.03(+0.31%)
Jan 20, 2011 10.15 10.26 10.13 10.17 13,940,044 +0.04(+0.35%)
Jan 19, 2011 10.17 10.22 10.11 10.13 6,837,036 -0.04(-0.44%)
Jan 18, 2011 10.16 10.20 10.14 10.18 6,898,527 +0.03(+0.28%)
Jan 14, 2011 10.06 10.17 10.01 10.15 8,571,890 +0.07(+0.73%)
Jan 13, 2011 10.06 10.11 10.01 10.08 8,648,330 +0.02(+0.24%)
Jan 12, 2011 9.953 10.12 9.953 10.05 11,310,318 +0.16(+1.65%)
Jan 11, 2011 10.00 10.00 9.858 9.889 9,797,512 -0.03(-0.30%)
Jan 10, 2011 9.756 9.953 9.715 9.919 15,755,275 +0.13(+1.34%)
Jan 07, 2011 9.784 9.796 9.661 9.788 7,329,425 +0.02(+0.21%)
Jan 06, 2011 9.809 9.835 9.709 9.768 9,546,954 -0.04(-0.44%)
Jan 05, 2011 9.867 9.889 9.765 9.811 14,627,817 -0.08(-0.78%)
Jan 04, 2011 9.799 9.923 9.736 9.888 9,261,157 +0.10(+1.00%)
Jan 03, 2011 9.781 9.822 9.711 9.790 8,083,235 +0.04(+0.46%)
Dec 31, 2010 9.723 9.803 9.709 9.745 4,702,313 +0.00(+0.04%)
Dec 30, 2010 9.766 9.803 9.724 9.741 4,677,756 -0.02(-0.19%)
Dec 29, 2010 9.756 9.818 9.700 9.760 7,323,509 -0.04(-0.42%)
Dec 28, 2010 9.769 9.818 9.716 9.801 4,443,074 +0.03(+0.27%)
Dec 27, 2010 9.751 9.822 9.700 9.775 4,776,011 -0.00(-0.04%)
Dec 23, 2010 9.756 9.839 9.747 9.779 7,042,994 +0.02(+0.19%)
Dec 22, 2010 9.604 9.789 9.561 9.760 12,657,295 +0.18(+1.86%)
Dec 21, 2010 9.663 9.706 9.580 9.582 11,826,448 -0.08(-0.80%)
Dec 20, 2010 9.672 9.721 9.603 9.659 11,105,016 -0.03(-0.27%)
Dec 17, 2010 9.522 9.689 9.516 9.685 18,118,588 +0.08(+0.88%)
Dec 16, 2010 9.543 9.606 9.483 9.601 14,650,582 +0.07(+0.75%)
Dec 15, 2010 9.644 9.657 9.520 9.530 14,092,807 -0.11(-1.15%)
Dec 14, 2010 9.783 9.814 9.597 9.640 18,277,134 -0.12(-1.27%)
Dec 13, 2010 9.790 9.833 9.738 9.764 10,470,513 +0.02(+0.17%)
Dec 10, 2010 9.599 9.831 9.591 9.747 12,829,269 +0.17(+1.80%)
Dec 09, 2010 9.574 9.588 9.492 9.574 9,969,427 +0.04(+0.39%)
Dec 08, 2010 9.509 9.552 9.419 9.537 12,697,884 +0.01(+0.08%)
Dec 07, 2010 9.606 9.634 9.507 9.530 9,375,838 -0.01(-0.14%)
Dec 06, 2010 9.559 9.595 9.518 9.543 8,293,024 -0.04(-0.37%)
Dec 03, 2010 9.556 9.591 9.496 9.578 10,615,534 -0.02(-0.25%)
Dec 02, 2010 9.543 9.603 9.486 9.603 8,860,461 +0.06(+0.59%)
Dec 01, 2010 9.601 9.621 9.502 9.546 14,492,132 +0.06(+0.61%)
Nov 30, 2010 9.477 9.526 9.372 9.488 12,471,125 -0.02(-0.16%)
Nov 29, 2010 9.503 9.535 9.411 9.503 11,045,397 -0.01(-0.16%)
Nov 26, 2010 9.588 9.606 9.503 9.518 6,026,798 -0.13(-1.38%)
Nov 24, 2010 9.603 9.651 9.651 9.651 7,792,584 +0.06(+0.63%)
Nov 23, 2010 9.670 9.621 9.559 9.591 13,995,048 -0.17(-1.77%)
Nov 22, 2010 9.694 9.781 9.629 9.764 10,914,759 +0.02(+0.23%)
Nov 19, 2010 9.766 9.822 9.713 9.741 10,522,556 -0.07(-0.71%)
Nov 18, 2010 9.822 9.892 9.736 9.811 11,672,447 +0.02(+0.25%)
Nov 17, 2010 9.877 9.910 9.768 9.786 10,312,228 -0.07(-0.67%)
Nov 16, 2010 9.996 10.02 9.807 9.852 14,041,810 -0.18(-1.80%)
Nov 15, 2010 10.09 10.09 9.991 10.03 7,377,163 -0.02(-0.20%)
Nov 12, 2010 10.09 10.11 9.992 10.05 8,195,569 -0.05(-0.48%)
Nov 11, 2010 10.11 10.20 10.07 10.10 8,524,825 -0.04(-0.44%)
Nov 10, 2010 10.18 10.19 10.07 10.15 6,358,443 -0.06(-0.55%)
Nov 09, 2010 10.21 10.25 10.16 10.20 7,620,786 -0.00(-0.04%)
Nov 08, 2010 10.23 10.26 10.18 10.21 6,711,189 -0.05(-0.51%)
Nov 05, 2010 10.26 10.32 10.19 10.26 7,101,717 -0.05(-0.51%)
Nov 04, 2010 10.33 10.33 10.24 10.31 8,282,925 +0.07(+0.70%)
Nov 03, 2010 10.23 10.28 10.13 10.24 8,309,141 +0.04(+0.42%)
Nov 02, 2010 10.16 10.21 10.12 10.20 6,600,461 +0.09(+0.89%)
Nov 01, 2010 10.35 10.35 9.998 10.11 14,187,082 -0.21(-2.04%)
Oct 29, 2010 10.17 10.33 9.934 10.32 22,758,882 -0.00(-0.02%)
Oct 28, 2010 10.31 10.38 10.23 10.32 11,281,007 +0.07(+0.64%)
Oct 27, 2010 10.30 10.30 10.13 10.25 12,781,510 -0.03(-0.27%)
Oct 25, 2010 10.46 10.46 10.27 10.28 9,921,487 -0.11(-1.08%)
Oct 22, 2010 10.44 10.46 10.34 10.39 8,156,618 -0.03(-0.25%)
Oct 21, 2010 10.53 10.55 10.36 10.42 9,872,437 -0.08(-0.78%)
Oct 20, 2010 10.45 10.54 10.37 10.50 7,838,652 +0.10(+0.94%)
Oct 19, 2010 10.39 10.46 10.37 10.40 9,346,779 -0.06(-0.56%)
Oct 18, 2010 10.37 10.47 10.34 10.46 5,354,304 +0.09(+0.90%)
Oct 15, 2010 10.43 10.43 10.30 10.37 10,754,404 -0.00(-0.04%)
Oct 14, 2010 10.40 10.41 10.32 10.37 11,169,559 -0.02(-0.23%)
Oct 13, 2010 10.40 10.44 10.38 10.40 13,204,485 +0.04(+0.42%)
Oct 12, 2010 10.29 10.37 10.23 10.35 12,263,486 +0.05(+0.45%)
Oct 11, 2010 10.28 10.31 10.22 10.31 3,821,951 +0.01(+0.13%)
Oct 08, 2010 10.29 10.32 10.26 10.29 5,924,099 +0.00(+0.04%)
Oct 07, 2010 10.28 10.32 10.26 10.29 6,977,550 +0.02(+0.22%)
Oct 06, 2010 10.14 10.29 10.14 10.27 14,208,006 +0.07(+0.70%)
Oct 05, 2010 10.16 10.22 10.12 10.20 13,132,345 +0.08(+0.76%)
Oct 04, 2010 10.20 10.23 10.07 10.12 10,042,058 -0.08(-0.77%)
Oct 01, 2010 10.20 10.22 10.11 10.20 11,925,983 +0.00(+0.03%)
Sep 30, 2010 10.19 10.39 10.18 10.20 53,883 -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 6,953,051 +0.06(+0.62%)
Sep 27, 2010 10.23 10.29 10.20 10.25 6,432,547 +0.03(+0.31%)
Sep 24, 2010 10.16 10.32 10.11 10.22 10,959,738 +0.18(+1.77%)
Sep 23, 2010 10.04 10.16 10.03 10.04 6,728,506 -0.14(-1.40%)
Sep 22, 2010 10.16 10.23 10.12 10.18 10,039,241 +0.04(+0.41%)
Sep 21, 2010 10.19 10.26 10.11 10.14 9,011,196 -0.08(-0.75%)
Sep 20, 2010 10.11 10.22 10.05 10.22 6,561,030 +0.14(+1.38%)
Sep 17, 2010 10.08 10.14 10.06 10.08 9,362,031 +0.00(+0.02%)
Sep 15, 2010 10.08 10.14 10.00 10.07 26,422,132 -0.24(-2.31%)
Sep 14, 2010 10.30 10.40 10.29 10.31 5,868 -0.08(-0.78%)
Sep 13, 2010 10.42 10.49 10.36 10.39 12,217,936 +0.05(+0.53%)
Sep 10, 2010 10.28 10.35 10.19 10.34 10,753,727 +0.10(+1.01%)
Sep 09, 2010 10.25 10.29 10.22 10.24 10,927,195 +0.06(+0.63%)
Sep 08, 2010 10.21 10.25 10.07 10.17 2,432 -0.00(-0.04%)
Sep 07, 2010 10.15 10.24 10.15 10.18 2,358 -0.07(-0.64%)
Sep 03, 2010 10.28 10.31 10.20 10.24 6,396,156 +0.00(+0.00%)
Sep 02, 2010 10.26 10.27 10.16 10.24 6,293,714 +0.00(+0.04%)
Sep 01, 2010 10.12 10.24 10.03 10.24 10,585,744 +0.19(+1.86%)
Aug 31, 2010 10.04 10.09 9.901 10.05 20,273 +0.03(+0.33%)
Aug 30, 2010 10.05 10.12 9.981 10.02 6,946,772 -0.08(-0.82%)
Aug 27, 2010 10.06 10.11 9.919 10.10 6,433,582 +0.16(+1.58%)
Aug 26, 2010 9.959 10.03 9.904 9.944 7,371,358 -0.04(-0.41%)
Aug 25, 2010 9.970 10.17 9.918 9.985 219,076 -0.19(-1.88%)
Aug 24, 2010 9.998 10.36 9.989 10.18 2,950 +0.11(+1.06%)
Aug 23, 2010 10.01 10.12 10.01 10.07 9,253,896 +0.08(+0.81%)
Aug 20, 2010 9.618 10.02 9.618 9.989 19,103,740 +0.27(+2.80%)
Aug 19, 2010 9.783 9.816 9.653 9.717 2,950 -0.13(-1.35%)
Aug 18, 2010 9.811 9.882 9.732 9.850 2,651 +0.01(+0.15%)
Aug 17, 2010 9.816 9.929 9.798 9.835 6,740,905 +0.06(+0.59%)
Aug 16, 2010 9.704 9.814 9.621 9.777 6,744,063 +0.03(+0.27%)
Aug 13, 2010 9.751 9.839 9.696 9.751 5,656,639 -0.01(-0.08%)
Aug 12, 2010 9.811 9.824 9.679 9.758 7,610,586 -0.12(-1.18%)
Aug 11, 2010 9.929 10.01 9.852 9.874 8,173 -0.20(-1.99%)
Aug 10, 2010 9.957 10.11 9.925 10.07 8,646,628 +0.05(+0.50%)
Aug 09, 2010 10.06 10.10 9.992 10.02 6,989,868 -0.04(-0.43%)
Aug 06, 2010 10.07 10.07 9.869 10.07 5,080,656 +0.08(+0.85%)
Aug 05, 2010 9.966 9.985 9.876 9.983 10,349,376 -0.06(-0.63%)
Aug 04, 2010 10.09 10.09 9.916 10.05 1,067 -0.03(-0.26%)
Aug 03, 2010 10.07 10.13 10.03 10.07 5,452,484 -0.05(-0.50%)
Aug 02, 2010 9.859 10.12 9.859 10.12 10,630,510 +0.32(+3.27%)
Jul 30, 2010 9.803 9.861 9.749 9.803 7,754,353 -0.04(-0.38%)
Jul 29, 2010 9.987 10.03 9.811 9.841 3,024 -0.11(-1.07%)
Jul 28, 2010 9.947 10.06 9.927 9.947 1,765 -0.14(-1.36%)
Jul 27, 2010 10.08 10.12 9.826 10.08 2,358 +0.18(+1.84%)
Jul 26, 2010 9.863 10.06 9.841 9.903 6,186,645 +0.00(+0.04%)
Jul 23, 2010 9.925 9.981 9.769 9.899 9,461,796 -0.01(-0.06%)
Jul 22, 2010 9.799 9.955 9.799 9.904 12,296,312 +0.13(+1.38%)
Jul 21, 2010 9.843 9.895 9.719 9.769 8,504,915 -0.11(-1.10%)
Jul 20, 2010 9.878 9.899 9.743 9.878 8,276,475 -0.01(-0.13%)
Jul 19, 2010 9.852 9.921 9.801 9.891 5,895,418 +0.03(+0.30%)
Jul 16, 2010 9.861 9.931 9.801 9.861 13,085,083 -0.06(-0.62%)
Jul 15, 2010 9.743 9.933 9.694 9.923 10,640,449 +0.16(+1.61%)
Jul 14, 2010 9.747 9.816 9.700 9.766 5,336,144 -0.03(-0.34%)
Jul 13, 2010 9.751 9.829 9.728 9.799 5,645,729 +0.07(+0.71%)
Jul 12, 2010 9.597 9.732 9.589 9.730 4,841,743 +0.09(+0.93%)
Jul 09, 2010 9.640 9.655 9.513 9.640 4,746,631 +0.08(+0.84%)
Jul 08, 2010 9.559 9.559 9.496 9.559 3,473 +0.04(+0.39%)
Jul 07, 2010 9.316 9.528 9.245 9.522 10,486,576 +0.26(+2.83%)
Jul 06, 2010 9.263 9.351 9.179 9.260 6,652 +0.08(+0.90%)
Jul 02, 2010 9.177 9.252 9.153 9.177 7,946,536 +0.00(+0.02%)
Jul 01, 2010 9.188 9.188 9.080 9.175 12,511,463 +0.04(+0.39%)
Jun 30, 2010 9.100 9.303 9.097 9.140 9,074 +0.07(+0.81%)
Jun 29, 2010 9.070 9.183 8.990 9.067 12,800,956 -0.16(-1.73%)
Jun 25, 2010 9.226 9.336 9.190 9.226 13,442,085 -0.07(-0.73%)
Jun 24, 2010 9.370 9.507 9.275 9.293 8,768,736 -0.12(-1.24%)
Jun 23, 2010 8.997 9.574 8.997 9.410 7,574,612 -0.10(-1.01%)
Jun 22, 2010 9.721 9.726 9.473 9.505 10,566,063 -0.23(-2.35%)
Jun 21, 2010 9.933 9.933 9.674 9.734 8,872,721 -0.11(-1.10%)
Jun 18, 2010 9.843 9.885 9.766 9.843 12,025,219 +0.03(+0.27%)
Jun 17, 2010 9.719 9.831 9.606 9.816 10,810,166 +0.13(+1.34%)
Jun 16, 2010 9.556 9.745 9.556 9.687 10,811,927 +0.07(+0.72%)
Jun 15, 2010 9.541 9.618 9.505 9.618 10,831,117 +0.15(+1.60%)
Jun 14, 2010 9.468 9.552 9.400 9.466 9,967,811 +0.09(+1.00%)
Jun 11, 2010 9.346 9.389 9.276 9.372 10,437,334 -0.06(-0.60%)
Jun 10, 2010 9.211 9.428 9.162 9.428 13,092,925 +0.36(+3.93%)
Jun 09, 2010 9.200 9.233 9.055 9.072 13,102,192 -0.10(-1.08%)
Jun 08, 2010 9.183 9.216 9.108 9.171 24,243,726 -0.02(-0.21%)
Jun 07, 2010 9.142 9.290 9.104 9.190 10,826,032 +0.07(+0.82%)
Jun 04, 2010 9.115 9.338 9.085 9.115 11,224,851 -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.