NextEra Energy, Inc. Historical Stock Prices

NEE 
$93.89
*  
2.45
2.54%
Get NEE Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading NEE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  95.55  95.9799  93.80  93.89 2,723,985
07/30/2014 98.16 98.5 95.76 96.34 2,844,054
07/29/2014 99.03 99.39 97.3 98.4 1,942,530
07/28/2014 98.47 99.76 98.1 99.58 1,637,668
07/25/2014 98.56 99.05 98.3 98.45 1,284,964
07/24/2014 98.66 99.1 98.4 98.72 1,057,397
07/23/2014 98.46 98.88 98.17 98.49 1,467,198
07/22/2014 98.85 99.1 98.31 98.35 1,381,551
07/21/2014 98.89 98.96 98.13 98.68 897,740
07/18/2014 97.93 98.86 97.26 98.78 1,908,671
07/17/2014 99.52 99.52 97.555 97.58 1,606,603
07/16/2014 98.5 98.93 97.88 98.72 1,408,558
07/15/2014 97.57 98.44 97.32 98.32 1,760,501
07/14/2014 98.64 99.02 97.39 97.42 1,828,826
07/11/2014 99.36 99.6178 98.7 98.97 1,218,187
07/10/2014 98.61 99.73 98.58 99.39 1,530,354
07/09/2014 98.77 99.27 98.31 98.83 1,715,825
07/08/2014 98.26 99.39 98.11 98.9 2,251,696
07/07/2014 98.07 98.99 98.07 98.48 1,860,650
07/03/2014 99.55 99.55 97.24 98.22 1,455,729
07/02/2014 101.13 101.44 99.43 99.7 2,870,729
07/01/2014 102.44 102.46 101.31 101.45 2,504,559
06/30/2014 101.49 102.51 100.84 102.48 3,275,110
06/27/2014 101.59 102.21 101.2501 101.6 3,247,060
06/26/2014 101.47 101.68 100.79 101.4 1,960,770
06/25/2014 100.45 101.88 100.27 101.75 2,412,575
06/24/2014 99.76 101.1 99.498 100.73 2,481,673
06/23/2014 100.11 100.23 99.06 99.63 1,497,510
06/20/2014 100.5 100.5 99.75 99.99 2,973,128
06/19/2014 99.95 100.8 99.27 100.16 3,539,170
06/18/2014 97.76 99.73 97.7 99.69 2,782,198
06/17/2014 96.48 97.94 96.43 97.75 2,678,977
06/16/2014 96.96 98.23 96.5025 97.16 2,226,791
06/13/2014 95.64 97.185 95.05 96.78 2,270,490
06/12/2014 94.9 96.06 94.28 95.62 2,583,305
06/11/2014 95.68 95.88 94.19 94.9 2,157,787
06/10/2014 96.04 96.51 95.62 95.78 1,353,967
06/09/2014 97.08 97.38 95.99 96.38 1,768,066
06/06/2014 98.07 98.57 97.32 97.44 1,168,042
06/05/2014 97.28 98.12 97.145 97.77 1,177,955
06/04/2014 97.01 97.42 96.6 97.32 1,465,196
06/03/2014 97.17 97.64 96.86 97.16 2,038,544
06/02/2014 97.15 97.77 96.627 97.18 1,454,470
05/30/2014 96.6 97.46 96.33 97.36 2,101,871
05/29/2014 96.72 97.27 95.96 96.55 1,496,287
05/28/2014 96.53 97.52 96.3 97.36 1,911,236
05/27/2014 97.25 97.686 96.46 96.53 1,764,808
05/23/2014 96.61 97.0601 96.43 96.46 1,392,521
05/22/2014 96.24 97.07 96.21 96.64 1,321,777
05/21/2014 96.66 96.8 95.945 96.28 2,521,440
05/20/2014 94.7 96.56 94.22 96.33 3,586,426
05/19/2014 96.5 96.5 94.66 94.7 1,740,707
05/16/2014 96.24 96.86 95.92 96.6 2,205,217
05/15/2014 96.63 97.5 96.23 96.27 2,661,054
05/14/2014 95.84 97.22 95.84 96.61 1,882,872
05/13/2014 96.16 96.6 95.735 96.08 2,419,520
05/12/2014 97.19 97.22 95.68 95.81 3,691,481
05/09/2014 98.55 98.93 96.81 96.92 2,479,836
05/08/2014 99.11 99.36 98.43 98.49 1,758,820
05/07/2014 97.92 99.3099 97.8 99.26 2,165,026
05/06/2014 97.63 98.67 97.43 97.86 1,871,185
05/05/2014 97.73 98.24 97.42 97.95 2,128,032
05/02/2014 99.56 99.61 97.48 97.99 2,999,723
05/01/2014 100.22 100.35 99.36 99.97 2,674,090
04/30/2014 99.9 101.5 99.69 99.85 4,390,441
04/29/2014 97.41 98.16 97.3627 97.97 2,009,140
04/28/2014 98.06 98.79 96.77 97.27 2,574,071
04/25/2014 96.7 97.92 96.69 97.67 2,135,404
04/24/2014 96.79 97.1 95.81 96.69 2,190,275
04/23/2014 96.38 97.45 96.24 96.47 1,952,096
04/22/2014 96.54 96.91 96.05 96.35 1,506,836
04/21/2014 96.64 97.25 96.52 96.68 1,543,809
04/17/2014 97.56 98.14 96.55 96.59 2,590,019
04/16/2014 97.13 97.95 96.73 97.91 1,391,511
04/15/2014 96.05 97.26 95.95 97.24 1,719,060
04/14/2014 95.85 96.54 95.46 96.11 1,101,391
04/11/2014 95.58 96.27 95.02 95.15 2,141,379
04/10/2014 96.14 96.65 95.18 95.77 2,801,075
04/09/2014 96.59 97.31 95.66 96.43 2,433,918
04/08/2014 93.9 96.57 93.48 96.5 2,295,471
04/07/2014 94.79 95.275 93.88 93.9 2,096,235
04/04/2014 94.87 95.91 94.6 95.01 1,779,757
04/03/2014 94.68 95.25 94.44 94.6 1,283,417
04/02/2014 94.88 94.92 93.28 94.04 2,097,662
04/01/2014 95.61 95.61 94.46 94.86 1,163,865
03/31/2014 95.15 96.13 94.98 95.62 1,618,829
03/28/2014 94.45 94.87 94.09 94.72 1,470,854
03/27/2014 93.74 94.72 93.39 94.61 1,589,664
03/26/2014 94.68 94.895 93.8 93.88 1,687,615
03/25/2014 94.24 95.01 93.89 94.57 1,741,571
03/24/2014 94.83 95.1225 93.53 94.08 1,765,469
03/21/2014 94.43 95.43 93.76 94.57 4,153,861
03/20/2014 93 93.59 91.81 93.54 1,912,041
03/19/2014 94.44 94.88 92.51 93.3 2,326,757
03/18/2014 95.14 95.28 94.43 94.47 1,226,924
03/17/2014 94.75 95.07 94.38 94.81 1,821,728
03/14/2014 93.6 94.9 93.15 94.26 2,157,099
03/13/2014 92.35 94.55 92.25 93.78 3,103,568
03/12/2014 90.79 92.22 90.7 92.19 1,785,038
03/11/2014 91.7 91.8 90.62 90.96 2,153,051
03/10/2014 91.65 91.9 90.6 91.18 1,791,595
03/07/2014 90.6 91.85 90.3 91.8 1,976,539
03/06/2014 91.01 91.17 90.26 90.74 1,632,781
03/05/2014 91.61 91.65 90.46 90.65 1,633,675
03/04/2014 90.96 92.02 90.87 91.66 2,628,652
03/03/2014 90.87 91.14 89.81 90.28 2,048,239
02/28/2014 90.49 91.7 90.35 91.39 2,174,262
02/27/2014 90.45 90.84 90 90.58 2,071,030
02/26/2014 91.22 91.4499 90.3 90.46 2,270,871
02/25/2014 92.01 92.72 91.38 91.64 2,210,931
02/24/2014 92.71 92.77 91.75 91.78 2,626,139
02/21/2014 92.51 93.46 92.382 92.56 1,624,641
02/20/2014 92.56 93.04 92.051 92.45 2,207,149
02/19/2014 93.4 93.72 92.29 92.44 1,711,446
02/18/2014 93.34 94.04 93.17 93.35 1,826,535
02/14/2014 92.54 93.36 92.44 93.27 1,356,132
02/13/2014 91.77 93.109 91.68 92.85 1,272,895
02/12/2014 91.96 92.75 91.56 92.2 1,886,375
02/11/2014 91.13 92.66 91.01 91.98 2,421,778
02/10/2014 90.35 91.42 89.94 91.34 1,518,649
02/07/2014 90.63 91.48 89.825 90.61 2,625,124
02/06/2014 89.33 89.85 89.012 89.78 2,282,170
02/05/2014 89.9 90.2 89.235 89.36 2,333,329
02/04/2014 91.43 91.48 89.8 90.14 2,432,468
02/03/2014 92.05 92.75 91.08 91.22 3,234,471
01/31/2014 90.47 92.25 90.35 91.93 3,427,456
01/30/2014 89.16 91.24 89.06 90.96 2,898,927
01/29/2014 88.46 89.27 88.02 88.77 2,347,238
01/28/2014 86.99 90 86.72 88.78 3,692,215
01/27/2014 87.19 87.67 86.12 86.89 2,605,819
01/24/2014 88.06 88.45 87.05 87.06 3,696,414
01/23/2014 88.55 89.15 88.22 88.8 1,458,775
01/22/2014 89 89.72 88.64 88.86 2,267,142
01/21/2014 87.76 89.06 87.76 89.05 1,916,178
01/17/2014 87.81 87.85 87.24 87.66 1,629,661
01/16/2014 87 87.56 86.82 87.55 1,021,501
01/15/2014 86.59 87.09 86.55 86.8 1,640,571
01/14/2014 86.48 87 86.095 86.72 1,254,271
01/13/2014 86.85 87.57 86.33 86.68 1,465,789
01/10/2014 86.5 87.8 86.39 87.25 2,274,153
01/09/2014 85.57 86.21 84.92 86.02 2,067,302
01/08/2014 85.06 85.75 84.48 85.29 3,086,294
01/07/2014 84.6 85.325 84.5 85.02 1,842,173
01/06/2014 84.43 84.64 84 84.4 1,690,934
01/03/2014 84.26 84.74 83.97 84.36 1,651,597
01/02/2014 85.39 85.48 84.22 84.25 2,426,583
12/31/2013 85.31 85.84 85 85.62 1,352,822
12/30/2013 84.57 85.17 84.56 85.05 1,091,246
12/27/2013 84.67 85.06 84.39 84.7 974,078
12/26/2013 84.69 84.8 84.23 84.59 1,181,074
12/24/2013 84.49 84.949 84.05 84.73 1,041,357
12/23/2013 85.3 85.37 84.61 84.7 1,800,729
12/20/2013 83.81 85.42 83.75 84.82 3,952,257
12/19/2013 83.24 83.98 82.41 83.73 2,149,391
12/18/2013 82.87 83.93 81.521 83.68 3,300,013
12/17/2013 82.49 83.18 82.4 82.63 2,037,097
12/16/2013 83.22 83.82 82.66 82.86 2,138,481
12/13/2013 82.86 83.17 82.3 82.71 2,082,698
12/12/2013 82.62 83.47 82.48 82.76 2,974,806
12/11/2013 82.47 83.17 81.9301 82.4 2,627,417
12/10/2013 84.17 84.27 82.79 82.84 3,197,831
12/09/2013 84.31 84.44 83.794 84.11 2,054,359
12/06/2013 84.23 84.695 83.92 84.63 2,643,752
12/05/2013 84.05 84.7 83.51 83.59 2,649,536
12/04/2013 83.7 84.76 83.53 84.21 2,155,150
12/03/2013 83.7 84.54 83.49 84.05 2,362,088
12/02/2013 84.84 84.84 83.69 83.93 1,622,588
11/29/2013 84.38 85.38 84.38 84.59 734,099
11/27/2013 85.25 85.48 84.52 84.94 1,657,169
11/26/2013 85.54 85.714 84.86 85.13 1,921,951
11/25/2013 86.74 87.11 86 86.1 1,519,639
11/22/2013 86.45 87.06 86.16 86.59 1,570,733
11/21/2013 86.48 87.18 86.08 86.59 1,990,751
11/20/2013 87.39 87.8 86.21 86.23 1,856,160
11/19/2013 87.53 87.9 87.18 87.3 4,157,603
11/18/2013 88.97 89.27 88.57 89.06 2,204,962
11/15/2013 87.97 88.7 87.385 88.57 2,034,387
11/14/2013 86.54 87.77 86.29 87.5 1,533,256
11/13/2013 84.66 86.12 84.59 86.1 1,401,710
11/12/2013 86.13 86.51 85.229 85.65 2,105,363
11/11/2013 87.12 87.26 86.41 86.55 1,153,885
11/08/2013 87 87.17 85.47 87.12 2,204,162
11/07/2013 88.22 88.73 86.8 87 2,236,972
11/06/2013 88.44 88.44 87.64 88.35 2,141,670
11/05/2013 87.97 88.75 87.22 87.26 2,358,016
11/04/2013 88.65 88.98 86.98 88.09 2,523,848
11/01/2013 86.33 89.75 85.6 88.14 4,054,027
10/31/2013 85.6 85.74 84.1 84.75 2,944,116
10/30/2013 86.21 86.73 85.47 85.58 1,636,457
10/29/2013 85.17 86.05 84.93 85.98 1,395,276
10/28/2013 85.56 86.05 84.69 85.16 2,341,074
10/25/2013 85 85.97 84.5 85.95 1,106,316
10/24/2013 85.54 85.54 84.5169 85.17 1,236,639
10/23/2013 84.58 85.95 84.52 85.09 1,729,192
10/22/2013 83.87 85.53 83.8 85.01 2,020,587
10/21/2013 83.46 84.19 83.32 83.79 1,795,168
10/18/2013 83.48 83.91 83.21 83.54 2,192,702
10/17/2013 81.22 83.09 80.66 83 1,509,451
10/16/2013 80.43 81.51 80.16 81.51 1,628,709
10/15/2013 80.88 81.15 80.14 80.21 1,281,978
10/14/2013 81.26 81.31 80.05 81.06 1,639,771
10/11/2013 81.3 81.94 81.09 81.75 1,427,092
10/10/2013 80.46 81.51 79.53 81.4 1,956,691
10/09/2013 79.97 81.27 79.634 80 1,407,866
10/08/2013 79.31 80.67 79.31 79.69 1,641,514
10/07/2013 79.24 79.89 79.15 79.35 818,577
10/04/2013 79.47 79.85 79.16 79.65 1,105,394
10/03/2013 80.21 80.21 78.97 79.45 1,478,157
10/02/2013 79.75 80.53 79.64 80.41 1,867,851
10/01/2013 80.27 80.72 79.92 80.07 1,745,835
09/30/2013 79.77 80.17 79.5 80.16 2,381,893
09/27/2013 80.38 80.59 79.81 80.07 1,645,153
09/26/2013 80.52 80.97 80.12 80.44 1,805,758
09/25/2013 81.12 81.53 80.33 80.33 1,951,553
09/24/2013 81.28 81.63 80.75 81.22 2,104,191
09/23/2013 80.51 81.45 80.104 81.22 2,381,278
09/20/2013 81.85 82 80.54 80.69 4,751,636
09/19/2013 82.6 83.89 82.48 82.7 2,034,693
09/18/2013 78.85 82.88 78.81 82.55 4,192,695
09/17/2013 79.17 79.5199 78.83 79 2,092,469
09/16/2013 80.26 80.73 78.9 79.17 3,291,535
09/13/2013 79.57 79.79 79.08 79.22 1,466,003
09/12/2013 79.78 80.01 78.92 79.27 2,190,466
09/11/2013 80.55 80.55 78.83 79.61 3,125,039
09/10/2013 80.56 80.67 80.1468 80.61 1,238,400
09/09/2013 80.1 80.3 79.85 80.23 1,647,280
09/06/2013 80.2 80.82 79.91 80.01 2,658,513
09/05/2013 80.33 80.78 79.82 79.96 2,352,290
09/04/2013 79.64 80.33 79.12 80.1 1,168,100
09/03/2013 81.07 81.12 79.43 79.77 1,415,408
08/30/2013 80.6 80.99 79.95 80.36 1,133,963
08/29/2013 81.04 81.11 80.28 80.56 1,379,305
08/28/2013 80.64 81.49 79.75 81.08 2,716,982
08/27/2013 80.05 81.485 79.74 81.09 2,315,076
08/26/2013 81.38 81.44 80.53 80.56 1,143,611
08/23/2013 81 81.68 80.64 81.41 741,245
08/22/2013 80.96 81.23 80.375 80.97 1,436,597
08/21/2013 81.87 81.97 80.32 80.78 2,123,730
08/20/2013 81.62 83.01 81.41 82.19 1,369,031
08/19/2013 82 82.5 81.32 81.54 1,085,796
08/16/2013 83.12 83.28 81.44 82.15 2,545,536
08/15/2013 83.92 83.92 82.84 83 1,465,720
08/14/2013 84.93 85.23 84.02 84.42 1,483,110
08/13/2013 85.74 85.815 84.97 85.1 1,024,101
08/12/2013 86 86.14 85.27 85.59 945,176
08/09/2013 86.56 86.88 85.941 86.26 1,133,701
08/08/2013 86.84 87.1 86.37 86.63 1,463,806
08/07/2013 87.15 87.29 86.41 86.76 1,758,596
08/06/2013 87.21 87.51 86.68 86.82 2,129,401
08/05/2013 87.81 87.81 87 87.08 1,237,059
08/02/2013 88.1 88.19 87.48 87.94 1,777,575
08/01/2013 87.02 88.39 87.02 88.29 2,911,360
07/31/2013 86.62 87.12 85.521 86.61 2,851,245
07/30/2013 87.65 87.65 85.01 86.48 2,428,412
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?