NEE: NextEra Energy, Inc. Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.6289

CLOSE 6.6223

Low

LOW 5.14

High

HIGH 7.74

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	7.67	7.74	7.6	7.65
01/05/1999	7.63	7.66	7.55	7.62
01/06/1999	7.64	7.64	7.56	7.61
01/07/1999	7.59	7.62	7.48	7.56
01/08/1999	7.56	7.56	7.47	7.52
01/11/1999	7.5	7.51	7.39	7.43
01/12/1999	7.38	7.48	7.38	7.4
01/13/1999	7.4	7.51	7.36	7.37
01/14/1999	7.34	7.36	7.25	7.28
01/15/1999	7.28	7.28	7.06	7.2
01/19/1999	7.17	7.19	7.02	7.15
01/20/1999	7.11	7.21	7.03	7.14
01/21/1999	7.08	7.09	6.98	7.08
01/22/1999	7.04	7.08	7	7.04
01/25/1999	7.02	7.13	6.98	7.04
01/26/1999	7.04	7.04	6.98	6.99
01/27/1999	7.06	7.06	6.94	6.97
01/28/1999	7	7.02	6.91	6.94
01/29/1999	6.97	6.98	6.81	6.86
02/01/1999	6.86	6.86	6.62	6.63
02/02/1999	6.63	6.66	6.52	6.55
02/03/1999	6.56	6.59	6.47	6.48
02/04/1999	6.49	6.58	6.47	6.57
02/05/1999	6.64	6.77	6.6	6.73
02/08/1999	6.83	6.93	6.75	6.9
02/09/1999	6.88	6.88	6.74	6.76
02/10/1999	6.77	6.88	6.72	6.75
02/11/1999	6.69	6.72	6.57	6.63
02/12/1999	6.57	6.59	6.33	6.43
02/16/1999	6.43	6.46	6.29	6.36
02/17/1999	6.37	6.63	6.35	6.54
02/18/1999	6.63	6.7	6.59	6.6
02/19/1999	6.6	6.62	6.53	6.54
02/22/1999	6.53	6.71	6.53	6.7
02/23/1999	6.7	6.71	6.58	6.61
02/24/1999	6.63	6.7	6.59	6.63
02/25/1999	6.63	6.63	6.45	6.47
02/26/1999	6.47	6.5	6.37	6.43
03/01/1999	6.45	6.45	6.27	6.44
03/02/1999	6.47	6.6	6.46	6.55
03/03/1999	6.56	6.66	6.53	6.56
03/04/1999	6.59	6.74	6.57	6.74
03/05/1999	6.78	6.89	6.78	6.8
03/08/1999	6.79	6.79	6.61	6.66
03/09/1999	6.63	6.66	6.45	6.48
03/10/1999	6.5	6.77	6.48	6.49
03/11/1999	6.58	6.73	6.55	6.7
03/12/1999	6.73	7.05	6.72	6.98
03/15/1999	6.95	7.03	6.95	7.02
03/16/1999	7	7.02	6.92	6.99
03/17/1999	7	7.01	6.94	7.01
03/18/1999	7.01	7.17	7	7.13
03/19/1999	7.13	7.16	7.07	7.09
03/22/1999	7.08	7.13	7.05	7.05
03/23/1999	7.05	7.09	7.02	7.09
03/24/1999	7.08	7.27	7.05	7.21
03/25/1999	7.2	7.2	7.09	7.15
03/26/1999	7.13	7.13	7.01	7.01
03/29/1999	7.01	7.04	6.92	6.94
03/30/1999	6.91	6.91	6.73	6.73
03/31/1999	6.73	6.8	6.63	6.66
04/01/1999	6.66	6.84	6.61	6.73
04/05/1999	6.76	6.9	6.76	6.87
04/06/1999	6.86	6.88	6.73	6.76
04/07/1999	6.77	6.81	6.73	6.75
04/08/1999	6.75	6.91	6.75	6.91
04/09/1999	6.88	6.91	6.81	6.82
04/12/1999	6.84	6.94	6.75	6.92
04/13/1999	6.81	6.85	6.66	6.71
04/14/1999	6.7	6.76	6.66	6.73
04/15/1999	6.72	6.81	6.7	6.77
04/16/1999	6.75	6.83	6.72	6.81
04/19/1999	6.8	7.01	6.8	6.99
04/20/1999	7	7.11	6.99	7.06
04/21/1999	7.08	7.08	6.98	7.07
04/22/1999	7.06	7.06	6.98	7.02
04/23/1999	7.01	7.06	6.97	7.02
04/26/1999	7.03	7.06	7	7.05
04/27/1999	7.05	7.13	7.04	7.08
04/28/1999	7.06	7.09	6.97	7.02
04/29/1999	7.01	7.2	7.01	7.1
04/30/1999	7.07	7.09	6.95	7.05
05/03/1999	7.05	7.2	7.05	7.18
05/04/1999	7.15	7.16	7.05	7.08
05/05/1999	7.1	7.13	7	7.02
05/06/1999	6.98	7.04	6.9	7.04
05/07/1999	7.05	7.13	7.03	7.03
05/10/1999	7.03	7.08	7.02	7.08
05/11/1999	7.09	7.1	7.03	7.05
05/12/1999	7.05	7.09	7.03	7.07
05/13/1999	7.08	7.28	7.06	7.26
05/14/1999	7.19	7.21	7.12	7.16
05/17/1999	7.16	7.27	7.15	7.24
05/18/1999	7.23	7.26	7.16	7.22
05/19/1999	7.25	7.33	7.24	7.3
05/20/1999	7.29	7.39	7.26	7.35
05/21/1999	7.35	7.41	7.33	7.38
05/24/1999	7.39	7.5	7.38	7.43
05/25/1999	7.43	7.56	7.41	7.41
05/26/1999	7.34	7.45	7.34	7.43
05/27/1999	7.41	7.41	7.17	7.19
05/28/1999	7.2	7.33	7.2	7.27
06/01/1999	7.28	7.3	7.09	7.12
06/02/1999	7.13	7.14	7.05	7.07
06/03/1999	7.09	7.12	7.06	7.07
06/04/1999	7.09	7.16	7.09	7.14
06/07/1999	7.13	7.2	7.07	7.16
06/08/1999	7.16	7.16	7.09	7.09
06/09/1999	7.08	7.14	7.08	7.09
06/10/1999	7.08	7.09	6.95	6.99
06/11/1999	7.01	7.06	6.92	6.95
06/14/1999	7.02	7.09	7	7.07
06/15/1999	7.1	7.22	7.09	7.2
06/16/1999	7.23	7.34	7.23	7.3
06/17/1999	7.28	7.31	7.25	7.27
06/18/1999	7.27	7.28	7.2	7.23
06/21/1999	7.25	7.25	7.11	7.13
06/22/1999	7.1	7.26	7.09	7.23
06/23/1999	7.22	7.25	7.17	7.19
06/24/1999	7.19	7.19	7.11	7.11
06/25/1999	7.13	7.17	7.05	7.05
06/28/1999	7.05	7.16	7.05	7.07
06/29/1999	7.06	7.06	6.88	6.95
06/30/1999	6.99	6.99	6.83	6.83
07/01/1999	6.81	6.86	6.78	6.83
07/02/1999	6.82	6.89	6.81	6.86
07/06/1999	6.84	6.91	6.76	6.91
07/07/1999	6.89	6.98	6.89	6.98
07/08/1999	6.96	6.99	6.81	6.83
07/09/1999	6.83	6.85	6.77	6.83
07/12/1999	6.8	6.8	6.71	6.77
07/13/1999	6.74	6.8	6.7	6.72
07/14/1999	6.69	6.76	6.66	6.72
07/15/1999	6.78	6.84	6.77	6.77
07/16/1999	6.78	6.8	6.68	6.69
07/19/1999	6.69	6.75	6.63	6.72
07/20/1999	6.72	6.84	6.71	6.8
07/21/1999	6.8	6.91	6.79	6.88
07/22/1999	6.92	6.97	6.9	6.91
07/23/1999	6.88	6.9	6.81	6.87
07/26/1999	6.84	7.05	6.84	6.95
07/27/1999	6.99	7	6.89	6.94
07/28/1999	6.91	6.92	6.78	6.79
07/29/1999	6.79	6.8	6.72	6.77
07/30/1999	6.77	6.82	6.71	6.74
08/02/1999	6.71	6.88	6.7	6.85
08/03/1999	6.79	6.88	6.77	6.83
08/04/1999	6.86	6.95	6.83	6.84
08/05/1999	6.83	6.92	6.79	6.91
08/06/1999	6.93	6.93	6.81	6.88
08/09/1999	6.88	6.9	6.8	6.84
08/10/1999	6.83	6.92	6.79	6.86
08/11/1999	6.84	6.87	6.77	6.8
08/12/1999	6.78	6.8	6.69	6.7
08/13/1999	6.71	6.75	6.69	6.73
08/16/1999	6.73	6.73	6.64	6.66
08/17/1999	6.68	6.7	6.66	6.7
08/18/1999	6.66	6.7	6.63	6.63
08/19/1999	6.63	6.84	6.59	6.83
08/20/1999	6.82	6.95	6.8	6.91
08/23/1999	6.89	6.91	6.84	6.88
08/24/1999	6.88	6.97	6.88	6.95
08/25/1999	6.88	7.09	6.88	7.05
08/26/1999	7.02	7.02	6.91	6.91
08/27/1999	6.94	6.98	6.87	6.89
08/30/1999	6.88	6.91	6.75	6.75
08/31/1999	6.81	6.87	6.72	6.75
09/01/1999	6.75	6.78	6.69	6.78
09/02/1999	6.7	6.77	6.69	6.75
09/03/1999	6.78	6.91	6.78	6.88
09/07/1999	6.89	6.89	6.72	6.77
09/08/1999	6.73	6.75	6.67	6.72
09/09/1999	6.7	6.82	6.66	6.79
09/10/1999	6.77	6.87	6.77	6.84
09/13/1999	6.84	6.84	6.78	6.8
09/14/1999	6.75	6.8	6.75	6.77
09/15/1999	6.8	6.88	6.75	6.76
09/16/1999	6.75	6.75	6.67	6.69
09/17/1999	6.69	6.73	6.69	6.73
09/20/1999	6.73	6.74	6.64	6.71
09/21/1999	6.68	6.69	6.59	6.6
09/22/1999	6.59	6.63	6.54	6.54
09/23/1999	6.54	6.55	6.38	6.42
09/24/1999	6.41	6.44	6.25	6.31
09/27/1999	6.32	6.36	6.25	6.33
09/28/1999	6.31	6.34	6.14	6.25
09/29/1999	6.25	6.29	6.16	6.27
09/30/1999	6.27	6.33	6.25	6.3
10/01/1999	6.3	6.41	6.24	6.4
10/04/1999	6.4	6.56	6.4	6.54
10/05/1999	6.52	6.55	6.35	6.39
10/06/1999	6.4	6.45	6.38	6.4
10/07/1999	6.38	6.4	6.27	6.3
10/08/1999	6.28	6.37	6.27	6.29
10/11/1999	6.29	6.29	6.19	6.19
10/12/1999	6.22	6.23	6.08	6.14
10/13/1999	6.13	6.2	6.11	6.11
10/14/1999	6.13	6.28	6.1	6.24
10/15/1999	6.25	6.25	6.11	6.15
10/18/1999	6.13	6.2	6.09	6.17
10/19/1999	6.21	6.23	6.08	6.09
10/20/1999	6.09	6.13	5.98	6.05
10/21/1999	6.1	6.11	5.95	6.02
10/22/1999	6.02	6.03	5.98	6
10/25/1999	5.97	6.05	5.97	6.04
10/26/1999	6.02	6.08	6	6.03
10/27/1999	6	6.16	6	6.13
10/28/1999	6.31	6.31	6.2	6.25
10/29/1999	6.25	6.29	6.19	6.29
11/01/1999	6.27	6.28	6.16	6.25
11/02/1999	6.25	6.33	6.24	6.28
11/03/1999	6.23	6.24	6.17	6.21
11/04/1999	6.18	6.2	6.05	6.1
11/05/1999	6.15	6.23	6.09	6.13
11/08/1999	6.13	6.13	6	6.01
11/09/1999	6.01	6.02	5.84	5.9
11/10/1999	5.89	5.89	5.81	5.84
11/11/1999	5.88	5.91	5.85	5.88
11/12/1999	5.89	5.91	5.77	5.84
11/15/1999	5.79	5.84	5.79	5.8
11/16/1999	5.82	5.84	5.79	5.83
11/17/1999	5.8	5.84	5.79	5.83
11/18/1999	5.78	5.82	5.7	5.73
11/19/1999	5.72	5.75	5.66	5.67
11/22/1999	5.64	5.66	5.59	5.59
11/23/1999	5.61	5.63	5.44	5.49
11/24/1999	5.48	5.54	5.45	5.49
11/26/1999	5.49	5.5	5.41	5.44
11/29/1999	5.34	5.34	5.23	5.27
11/30/1999	5.29	5.5	5.28	5.47
12/01/1999	5.44	5.54	5.41	5.51
12/02/1999	5.5	5.55	5.5	5.5
12/03/1999	5.52	5.64	5.52	5.55
12/06/1999	5.54	5.6	5.48	5.49
12/07/1999	5.49	5.54	5.38	5.38
12/08/1999	5.4	5.45	5.31	5.34
12/09/1999	5.3	5.33	5.25	5.26
12/10/1999	5.31	5.36	5.23	5.23
12/13/1999	5.22	5.24	5.14	5.24
12/14/1999	5.2	5.33	5.2	5.3
12/15/1999	5.36	5.4	5.29	5.34
12/16/1999	5.35	5.35	5.28	5.33
12/17/1999	5.3	5.35	5.28	5.34
12/20/1999	5.28	5.34	5.25	5.27
12/21/1999	5.25	5.39	5.25	5.28
12/22/1999	5.31	5.34	5.23	5.28
12/23/1999	5.34	5.38	5.3	5.36
12/27/1999	5.37	5.45	5.36	5.39
12/28/1999	5.38	5.38	5.34	5.34
12/29/1999	5.33	5.38	5.27	5.3
12/30/1999	5.3	5.35	5.3	5.34
12/31/1999	5.3	5.36	5.3	5.35

Menu

Create your free account now!

NEE: NextEra Energy, Inc. Historical Data

1999 Historical Chart

Average

Low

High