NextEra Energy, Inc. (NEE)     Sec: Utilities Ind: Electric Utilities
Peak: -2.01%   12m: 38.55%   6m: 21.37%   ytd: 34.16%   div: 2.12%   beta: 0.199   alpha: 0.25   s: 2.687 (98.97)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-14230.01228.9230.38227.55001,168,5370.1990.252.687
2019-10-11231.79229.54232.38228.55001,960,3900.2020.2462.714
2019-10-10232.02232232.86230.24001,836,5190.2060.2542.722
2019-10-09232.23233.36234.27231001,470,0510.2050.2712.743
2019-10-08232.14229.97232.18229.96001,678,9040.2020.2632.653
2019-10-07233.45232.55233.82231.17001,467,0140.1990.2662.757
2019-10-04230.11233.59233.86230001,598,5640.2010.2592.754
2019-10-03228.86230.17230.29228.56001,588,1960.1980.2512.698
2019-10-02231.69229.11232.48228.53001,975,7880.1960.2442.702
2019-10-01232.16232.03233.17230.65001,654,0360.1960.2392.726
2019-09-30232.02232.99233.45231.75002,118,9610.1950.2392.754
2019-09-27232.25231.26232.57230.15001,733,5740.1950.2382.746
2019-09-26229.99231.72232.79229.58002,103,5830.1950.2372.76
2019-09-25228.9229.37229.49227.51002,079,1480.1970.2292.745
2019-09-24225.88228.51228.67225.36002,096,6090.1970.2282.705
2019-09-23225.44225.28226.46224.84001,511,6560.2040.2292.657
2019-09-20225.2225.72226223.64004,751,4320.2040.232.663
2019-09-19224.74224.9225.4223.56001,439,1610.2040.2332.64
2019-09-18222.86223.9224.19221.37001,898,4190.2040.2342.647
2019-09-17218.44222.22222.33218.44001,869,3170.2040.2322.606
2019-09-16218.57218.31219.08217.26001,152,7590.2030.2272.563
2019-09-13220.06218.49220.12217.79001,999,4080.2070.2222.596
2019-09-12221.87220.74222.25219.72002,122,0980.2110.2332.629
2019-09-11218.02220.06220.59217.45002,048,6970.2270.2162.561
2019-09-10219.28218.12219.66216.37002,690,9120.2260.2152.553
2019-09-09219.2219.89220.89218.89001,916,5960.2260.2172.575
2019-09-06220.11220.14221.03218.76002,190,0650.2270.2252.535
2019-09-05219.18219.81221.34218.61004,160,9120.2280.2312.512
2019-09-04225.59224.12225.96222.83002,220,9600.2340.242.59
2019-09-03221.81225.56225.59218.85002,427,5650.2360.2422.601
2019-08-30221.81219.08221.96218.85002,806,9860.2410.2252.531
2019-08-29222.52221.12222.52219.21002,056,6450.2420.2312.524
2019-08-28223.14221.19223.98220.171.2502,748,8750.2430.2262.554
2019-08-27222.98222.76224.31222.65002,385,3000.2440.232.597
2019-08-26221.26222.37222.44220.35001,863,8000.2450.2292.621
2019-08-23221.29220.66222.95219.4002,621,4000.2430.2242.559
2019-08-22219.94220.38220.53218.3002,289,9000.2470.2212.574
2019-08-21218.63220.03220.1217.93001,870,9000.2480.2142.561
2019-08-20218.57217.91218.57216.18002,079,0000.2470.2152.543
2019-08-19216.1217.74218.38215.41001,408,1000.2480.2192.556
2019-08-16217.07216.32218.55215.19002,622,1000.2480.2142.575
2019-08-15213.43215.94216.65213.09001,966,4000.2480.2092.565
2019-08-14214.89213.76216.76213.53002,389,5000.2480.2052.544
2019-08-13214.19214.42215.84213.58001,874,2000.250.2052.568
2019-08-12215.9214.25215.9204.6300805,1000.2510.2072.594
2019-08-09214.66215.27215.97213.81001,457,2000.2510.2082.611
2019-08-08212.03214.02214.7210.03001,492,8000.2520.2052.579
2019-08-07210.21211.68212.81207.48001,723,2000.2470.1972.596
2019-08-06206.98210.22210.97205.49001,792,9000.2470.1932.629
2019-08-05210.38206.89211.45205.94002,209,6000.2440.1892.576
2019-08-02209.94210.23212.04208.85001,728,2000.2390.1912.578
2019-08-01205.48209.09210.43205.33001,876,9000.240.1892.571
2019-07-31208.7206.01209205.06002,111,5000.2430.1842.527
2019-07-30210.21208.22211.18207.11001,611,8000.2410.1882.484
2019-07-29208.73210.2210.36208.11001,318,5000.2410.1882.45
2019-07-26206.98208208.58206.64001,081,2000.2410.182.386
2019-07-25206.98206.47208.27205.88001,752,5000.2410.1772.399
2019-07-24207.18208.89208.93205.39001,520,0000.240.1862.426
2019-07-23208.24206.14208.33205.78001,584,3000.2380.1852.395
2019-07-22208.84208.19209.51206.57001,636,9000.2390.1862.428
2019-07-19210.62208.56211.31208.23001,460,9000.240.1872.425
2019-07-18209.09211.18211.29207.83001,103,3000.2380.1932.459
2019-07-17207.54208.74210.16207.54001,639,2000.2370.192.463
2019-07-16207.5206.72208.26205.65001,070,4000.2380.1822.402
2019-07-15207.51207.68208.45206.53002,178,5000.2380.1872.428
2019-07-12208.73207.57209.09206.63001,570,8000.2350.1792.455
2019-07-11208.42209.23209.54207.4001,457,6000.2350.1812.433
2019-07-10207.27208.31209.64206.39001,480,5000.2380.1832.409
2019-07-09207.08207207.83206.01001,819,0000.2380.1732.408
2019-07-08207.45207.96208.16206.26001,080,6000.2380.1742.42
2019-07-05206.28206.95207.31204.18001,049,1000.2370.1762.42
2019-07-03206.73207.57208.29206.5001,413,6000.2370.1752.437
2019-07-02203.63206.5206.74203.61001,674,0000.2410.182.378
2019-07-01203.23202.88203.72199.94002,134,5000.2360.172.276
2019-06-28202.83203.72207.07202.12002,911,9000.2370.1732.258
2019-06-27203.66203.41204.31202.48001,882,3000.2230.1892.278
2019-06-26204.25201.94205.09201.89001,848,6000.2170.192.262
2019-06-25207.22205.07207.74204.8001,738,5000.2160.1962.296
2019-06-24207.2207.04207.49205.72001,502,3000.2140.1972.353
2019-06-21205.97206.39207.31204.27003,140,2000.2140.1962.377
2019-06-20205.51205.23206.3203.58002,220,9000.2140.192.35
2019-06-19203.15205.09205.91203.12001,650,7000.2140.1922.344
2019-06-18206.67204.27206.79202.73001,644,1000.2140.1932.347
2019-06-17206.09205.22206.84204.1001,558,4000.2160.1922.419
2019-06-14204.51205.81206.17203.81001,381,3000.2150.1982.446
2019-06-13203.46203.63204.35202.12001,701,6000.2160.1942.429
2019-06-12202.2203.41204.16201.66001,309,0000.2160.1942.462
2019-06-11202.07200.84202.67199.64001,151,7000.2160.1922.449
2019-06-10202.96202.28203.55200.36001,776,2000.2170.2012.444
2019-06-07205.75203.25207.31203.25001,560,7000.2170.2012.44
2019-06-06203.86204.61205.26202.75001,403,6000.2190.2032.428
2019-06-05199.38203.51203.71198.91001,886,6000.2180.2092.404
2019-06-04199.02198.27199.19195.27001,952,9000.2140.1982.342
2019-06-03197.82198.47198.55196.21001,701,5000.2170.22.35
2019-05-31197.18197.1198.28195.511.2502,290,4000.2170.1982.33
2019-05-30196.75196.59197.68196.11001,615,7000.2180.1952.317
2019-05-29199.32196.37199.89196.12001,803,6000.2180.22.338
2019-05-28201.36198.79201.68198.55001,762,1000.2150.2022.372
2019-05-24201.31200.96202.31200.71001,389,8000.2170.2112.43
2019-05-23199.87201.12201.38199.87002,054,0000.2170.2072.435
2019-05-22197.13199.54199.96196.27001,676,7000.2210.2052.408
2019-05-21197.14196.55198.61196.44001,517,3000.2210.22.375
2019-05-20196.92196.99198.24196.59001,366,0000.2220.1952.382
2019-05-17193.51196.63197.1193.31001,705,4000.2250.1892.427
2019-05-16192.19194.78195.58191.53002,116,4000.2270.1862.341
2019-05-15192.9192.56193.81192.17001,767,9000.2260.1822.318
2019-05-14192.61192.59194.38191.22002,238,6000.2260.1872.308
2019-05-13189.16192.62193.1188.82002,658,2000.2260.1892.325
2019-05-10186.33189.49189.93185.86001,605,0000.2380.182.285
2019-05-09186.22186.38186.97185.26001,718,1000.2370.1752.202
2019-05-08187.36185.66187.76185.08001,971,8000.2370.1722.142
2019-05-07187.56187.51188.5186.63001,937,1000.2370.1742.147
2019-05-06189.93188.64191.04188.58001,682,5000.2340.1792.204
2019-05-03189.3190.13190.35188.55001,673,7000.2330.1842.222
2019-05-02190.56189.45191.58188.31002,508,9000.2330.1842.209
2019-05-01191.22190.98192.73190.65002,135,3000.2310.1922.172
2019-04-30189.49192.14192.35189002,660,9000.2310.1932.192
2019-04-29189.76189.5190.62188.36001,773,6000.2310.1922.206
2019-04-26189.14189.44191.1189.03001,413,4000.2310.1962.225
2019-04-25187.19188.23189.45187.02001,474,6000.2310.1942.193
2019-04-24187.52187.81188.84186.91001,546,8000.230.1982.215
2019-04-23188.6187.55189.21185.86002,204,5000.2330.1892.216
2019-04-22186.93188.13188.57186.81001,825,9000.2340.1812.228
2019-04-18187.18187.12188.42187001,667,7000.2340.182.201
2019-04-17187.51187.41188.3186.8002,011,4000.2340.1822.206
2019-04-16188.8187.28190.04187.18001,630,8000.2340.1862.164
2019-04-15188.85188.9189.8188.42001,468,2000.2340.1882.207
2019-04-12187.13188.59188.79186.22001,192,1000.2320.1852.236
2019-04-11186.39187.79187.93186.17001,434,6000.2330.1852.251
2019-04-10187.51186.39189.16186.17001,322,9000.2330.1812.21
2019-04-09186.41187.47187.69186.3001,654,3000.2340.1852.205
2019-04-08187.2186.41187.57185.61001,443,2000.2360.1812.186
2019-04-05187.14187.83188.09185.78001,613,2000.2360.1852.286
2019-04-04187.73186.17187.79185.21001,776,7000.2390.1742.226
2019-04-03186.87187.07188.03185.67002,050,7000.2390.1762.251
2019-04-02188.45187.24188.74186.48002,490,1000.240.1782.27
2019-04-01191.13188.24191.46187.96002,410,1000.240.1792.259
2019-03-29189.66191.03191.18189.04003,009,8000.2430.1842.278
2019-03-28191.62189.65192.09189.06002,331,0000.2440.1852.284
2019-03-27192.94191.63192.99190.59001,529,2000.2450.1872.317
2019-03-26191.53192.69193.02190.74001,523,3000.2440.1912.355
2019-03-25192.15191.32192.79191.26001,759,6000.2430.1922.313
2019-03-22189.98191.64193.24189.98002,371,5000.2430.1912.333
2019-03-21188.04189.64190.01187.6001,874,8000.2490.1812.288
2019-03-20186.8187.62188.91185.62002,167,3000.2470.1782.289
2019-03-19188.28186.27188.36185.57002,020,2000.2490.1782.274
2019-03-18189.21188.61189.71187.88001,867,3000.250.1882.273
2019-03-15188.5188.98189.67187.76003,600,5000.250.1882.268
2019-03-14188.9188.72189.9187.96001,454,2000.250.1882.28
2019-03-13187.62188.71189.25187.22001,229,0000.2490.1872.295
2019-03-12187.75188.63189.1187.19001,785,1000.2490.1862.343
2019-03-11186.38187.26187.54186.23001,783,9000.2490.1852.362
2019-03-08186.38186.47187.19184.71001,743,2000.2470.192.342
2019-03-07186.03185.71186.89185.16002,352,8000.2470.1892.311
2019-03-06185.84185.35186.73184.77001,788,9000.2490.1962.34
2019-03-05186.14186.09186.97185.8001,916,7000.2480.1942.354
2019-03-04186186.01186.32184.36002,152,3000.2480.1932.321
2019-03-01185.3185.34186.35184.38001,716,4000.2440.1882.354
2019-02-28184.8185.5186.51183.86003,113,5000.2440.1912.322
2019-02-27184.37184.6185.27183.881.2501,822,0000.2450.1772.333
2019-02-26184.72184.77185.54183.71001,911,1000.2440.1762.34
2019-02-25184.98184.42185.91182.88001,888,9000.2450.1772.32
2019-02-22183.39184.67184.68182.34001,683,8000.2430.1812.319
2019-02-21181.49183.13183.43181.17002,068,7000.2430.182.27
2019-02-20181.68182.23182.68180.66002,550,8000.2440.1792.259
2019-02-19180.74181.96182.39180.03002,443,5000.2410.192.254
2019-02-15181.21180.66181.71179.93002,203,3000.2370.1832.204
2019-02-14179.99179.25181.05179.18001,602,0000.2360.1822.183
2019-02-13179.69179.49180.48179.08001,431,6000.2330.182.198
2019-02-12179.63179.9181.02178.34001,751,2000.2370.1752.224
2019-02-11179.07179.64180.55178.97001,851,1000.2380.172.226
2019-02-08177.88179.64180177.69001,830,6000.2380.1742.245
2019-02-07174.73178.01178.11174.61002,129,2000.2350.1742.242
2019-02-06175.44174.82175.94174.33001,661,8000.2370.1682.216
2019-02-05174.3174.89175.41173.52001,989,2000.2370.1632.229
2019-02-04173.85174.82174.91172.89002,825,5000.2380.1662.202
2019-02-01175.09174.55175.83173.25002,233,5000.2330.1722.162
2019-01-31170.25175.69175.99170.16003,129,9000.2330.1792.157
2019-01-30169.07170.4171.42168.93002,086,4000.2410.1772.1
2019-01-29169.9169.68170.24168.58001,981,1000.2420.1822.156
2019-01-28172.87169.3172.87168.61002,994,2000.2410.1822.149
2019-01-25175.22171176.19170.72003,813,6000.2390.1852.238
2019-01-24175.96176.96177.55174.69002,453,2000.2440.22.329
2019-01-23174.67176.08176.16172.95002,272,3000.2480.2022.258
2019-01-22172.2174.12174.68172.02002,163,6000.2470.1962.223
2019-01-18173.16172.85173.36171.89001,853,6000.2550.1822.196
2019-01-17171.91172.26172.68171.23002,050,2000.2550.1922.23
2019-01-16170.82171.47171.69169.65001,764,8000.2550.1912.22
2019-01-15168.24171.51172.58167.61002,315,3000.2570.1942.245
2019-01-14171.41168.08171.41166.24003,838,9000.2540.1862.19
2019-01-11171.92172.48172.9170.46002,215,0000.2510.1952.263
2019-01-10170.11172.16172.39169.38002,846,2000.2510.1962.239
2019-01-09170.37169.61170.8168.89001,761,9000.2480.1932.237
2019-01-08168.98170.35170.59168.41002,649,9000.2440.22.273
2019-01-07168.49169.11169.76167.36002,369,5000.2440.1972.261
2019-01-04166.04169.36169.42165.56002,712,2000.2440.2022.286
2019-01-03166.79166.29168.01165.57002,315,2000.2380.1982.235
2019-01-02169.5166.71170.11165.9002,637,4000.2410.1942.245
2018-12-31169.83170.62170.83168.13001,604,4000.2410.2052.265
2018-12-28169.43169.54171.16168.46001,731,0000.2410.2052.266
2018-12-27167.4168.99168.99164.86002,490,4000.2410.2042.268
2018-12-26164.98167.21167.24161.75002,098,4000.240.22.241
2018-12-24171.24164.99172.15163.85001,657,5000.2410.2022.198
2018-12-21171.19170.91175.28170.05006,037,1000.2250.2172.299
2018-12-20171.29171.69173.3169.22003,278,1000.2240.2172.308
2018-12-19173.25171.31173.92170.45003,359,4000.230.2112.338
2018-12-18173.01172.76174.55172.19002,941,0000.2280.2132.364
2018-12-17179.01172.42179.01171.65003,286,9000.2410.2312.395
2018-12-14178.48177.91179.09176.59002,306,9000.230.2452.477
2018-12-13178.01178.85179.83178.01003,229,1000.230.2482.499
2018-12-12179.61177.98180.33177.89002,978,1000.2290.2472.484
2018-12-11178.97179.61180.46177.84003,013,8000.230.2462.524
2018-12-10179.2179.25180.01176.38002,610,4000.2310.2432.504
2018-12-07178.63179.5180.81177.51002,530,4000.230.2472.465
2018-12-06179.07179.3179.65175.39002,838,6000.2320.2472.445
2018-12-04179.14178.82180.78178.26002,506,2000.2370.2512.451
2018-12-03177.09179.13179.14176.15002,431,2000.2450.2432.462
2018-11-30174.41178.37178.68173.96003,951,8000.250.2322.455
2018-11-29173.82173.86174.26171.651.1101,716,8000.2470.2242.36
2018-11-28174.18173.69174.84172.87001,967,1000.2470.2262.359
2018-11-27173.22173.64173.82171.88002,271,2000.250.2292.347
2018-11-26173.07172.69173.61171.38001,863,8000.250.2292.325
2018-11-23171.86172.98173.44171001,090,2000.2520.2292.319
2018-11-21174.12171.86174.12171.59001,494,7000.2530.2242.281
2018-11-20178.14174.39179.15174.17002,438,2000.2540.232.335
2018-11-19175.74177.55177.61174.79001,754,6000.2480.2412.351
2018-11-16175.76175.97176.17173.95001,987,0000.2470.232.267
2018-11-15171.95174.79174.8170.38002,733,9000.2470.2222.263
2018-11-14173.33172.49173.88170.87003,094,5000.2490.2232.26
2018-11-13174.65174.28175.07172.95001,824,4000.2480.2272.335
2018-11-12171.87174.12175.58171.31002,134,7000.2440.2322.347
2018-11-09170.05172.23172.7169.36002,040,1000.250.2282.286
2018-11-08169.29169.7169.75167.44001,669,1000.2530.2212.225
2018-11-07168.33169.29169.61167.5001,632,5000.2530.2212.221
2018-11-06166.38167.26167.38165.35001,490,9000.2510.2052.142
2018-11-05164.07166.53167.37164.05002,068,5000.2510.22.163
2018-11-02166.89164.03167.57162.66002,951,6000.2480.1982.092
2018-11-01169.27166.29169.27165.18002,347,3000.2460.2032.127
2018-10-31168.56168.27169.77166.84002,262,9000.2480.2062.271
2018-10-30169.46169.3170.26167.12001,893,2000.2490.2132.26
2018-10-29166.1168.55168.73165.91001,641,7000.2490.2082.233
2018-10-26169.83165.73170.53164.57002,129,9000.2480.1952.212
2018-10-25170.56168.95170.93167.66002,213,6000.2420.2042.239
2018-10-24167.14171.3172.5166.54002,139,7000.250.2072.304
2018-10-23164.78166.45170.16164.78002,224,7000.2730.1852.225
2018-10-22169.34168.43169.4167.7001,492,9000.2750.1932.26
2018-10-19167.42169.21170.21167.1001,824,3000.2740.1972.314
2018-10-18166.96167.36167.87166.34001,022,1000.2740.1932.291
2018-10-17166.96166.63167.39165.400884,4000.2770.192.297
2018-10-16166.22167.09168.12165.5001,175,1000.2770.1922.356
2018-10-15165.12165.48166.4164.34001,741,3000.2810.1972.375
2018-10-12165.07165.21165.65163.77001,736,1000.2820.1952.34
2018-10-11169.23164.95169.78164.71002,111,5000.2830.1962.311
2018-10-10169.47168.52171.35168.35001,970,7000.2750.2052.384
2018-10-09169.35169.47170.19168.37001,470,3000.2770.2042.451
2018-10-08168.35169.07170.17167.78001,700,9000.2790.2062.456
2018-10-05165.24168.15168.54165.24002,093,3000.2780.2032.453
2018-10-04164.05165.1165.15162.12002,362,0000.2820.1912.39
2018-10-03164.83164.12166.91162.46002,289,0000.290.1942.381
2018-10-02163.53165.19165.6163.41001,393,1000.2960.2032.365
2018-10-01163.29162.9163.32162.23001,299,0000.2960.1922.337
2018-09-28162.01163.49163.52162.01002,356,2000.2970.1952.344
2018-09-27160.62161.53162.49160.22002,418,1000.2970.1872.313
2018-09-26163.25160.42163.25160.24002,209,2000.2990.1822.28
2018-09-25165.02162.76165.02162.06001,811,6000.2970.1932.325
2018-09-24166.32164.67166.34164.31002,248,9000.2960.22.327
2018-09-21165.47166.57167.18163.82004,230,8000.2950.2052.36
2018-09-20164.55165.12165.37162.34002,034,3000.2980.1982.354
2018-09-19169.08165.02169.31163.62002,322,9000.2990.2012.282
2018-09-18169.58169.19169.96168.58001,043,1000.3030.2072.357
2018-09-17168.55169.6169.79168.19001,549,7000.3030.2142.491
2018-09-14169.86169.39170.1167.79001,668,7000.3050.2172.482
2018-09-13168.55170.32170.41167.7002,041,2000.3040.2182.497
2018-09-12168.02168.27168.8167.51001,806,5000.3020.2162.461
2018-09-11167.9167.93169.11167.88002,031,3000.3030.2172.444
2018-09-10168.53167.81168.75167.44001,503,3000.3020.2162.407
2018-09-07168.05167.88169.25167.29001,895,5000.3070.212.422
2018-09-06168.19169.56170.53167.96002,228,7000.3170.2212.459
2018-09-05165.83167.41167.65165.49001,939,1000.3180.2142.425
2018-09-04166.07165.86166.56165.06001,699,3000.3190.212.394
2018-08-31166.73165.93167.59165.25001,798,4000.3150.2072.407
2018-08-30166.18166.64167.32166.11001,619,3000.330.1972.399
2018-08-29165.84166.35166.67165.741.1101,465,0000.3370.1822.387
2018-08-28166.01165.3166.18164.48001,740,2000.3360.1782.351
2018-08-27167.96166.17168.44165.34001,386,9000.3350.182.389
2018-08-24166.85167.37167.51165.8001,268,7000.3410.1862.429
2018-08-23166.71166.33167.7166.12001,243,1000.3460.1752.382
2018-08-22167.59166.41167.84165.84001,283,2000.3650.1632.399
2018-08-21169.11167.3169.11166.85001,232,9000.3660.1642.422
2018-08-20169.75168.92170.19168.51001,169,7000.3660.1682.4
2018-08-17169.66169.76170.23168.48001,281,5000.3670.172.438
2018-08-16167.24169.4169.66166.56001,653,6000.3670.172.411
2018-08-15166.98167.44168.55166.71001,621,4000.3660.1682.349
2018-08-14166.17166.63167.22166001,091,7000.3670.1642.286
2018-08-13165.87166.01167.07165.72001,613,0000.3670.1662.252
2018-08-10166.18165.66167.72165.53001,121,0000.3670.1712.228
2018-08-09164.92165.58165.74164.3600854,9000.3670.1712.203
2018-08-08164.85164.83165.67163.9700944,0000.3650.1662.177
2018-08-07165.7165.36165.7164.32001,018,4000.3640.1732.18


Copyright (c) 2005 - 2019 by Lukasz Tomicki