Historical Stock Prices

NEE 
$103.54
*  
0.82
0.8%
Get NEE Alerts
*Delayed - data as of Mar. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 102.96 104.03 102.74 103.54 1,517,021
03/26/2015 102.81 103.78 102.3 102.72 1,712,865
03/25/2015 104.84 105.2299 103.42 103.42 1,701,314
03/24/2015 105.34 106.36 104.75 104.84 2,106,122
03/23/2015 105.07 106.18 105.07 105.74 2,419,440
03/20/2015 105.97 106.89 104.82 105.99 6,853,518
03/19/2015 106.5 107.47 104.95 105.48 2,847,466
03/18/2015 103.26 107.39 102.99 106.9 3,791,936
03/17/2015 103 104 102.71 103.28 2,153,078
03/16/2015 101.73 103.96 101.61 102.97 3,421,077
03/13/2015 100.36 100.965 99.5 100.61 3,318,768
03/12/2015 98.78 101.27 98.68 100.52 3,249,827
03/11/2015 98.58 99.05 97.52 97.98 2,269,587
03/10/2015 97.48 99.55 97.48 97.99 3,428,945
03/09/2015 98.78 99.5399 98.58 98.93 2,441,174
03/06/2015 100.84 100.84 98.23 98.7 3,123,143
03/05/2015 101.83 102.96 101.62 102.13 1,966,832
03/04/2015 101.62 102.08 101.075 101.39 2,978,788
03/03/2015 101.24 102.16 100.57 101.94 2,003,632
03/02/2015 103 103.39 100.7101 101.54 2,477,343
02/27/2015 103.8 104.04 102.95 103.46 1,630,867
02/26/2015 104.07 104.43 103.21 103.48 1,743,649
02/25/2015 105.22 105.46 103.48 103.78 2,025,880
02/24/2015 105.72 107.05 105.46 106.08 1,870,288
02/23/2015 105.74 106.2199 105.29 105.99 1,564,292
02/20/2015 105.25 105.96 104.28 105.6 1,700,944
02/19/2015 106.95 106.95 105.03 105.43 3,270,616
02/18/2015 103.49 106.544 103.42 106.49 2,409,467
02/17/2015 103.5 104.77 102.7 103.42 2,855,867
02/13/2015 104.86 104.87 103.08 103.62 2,487,237
02/12/2015 105.05 105.37 103.84 105.34 2,359,813
02/11/2015 107.18 107.24 104.85 105.06 2,130,105
02/10/2015 104.8 108.04 104.55 107.83 3,396,348
02/09/2015 105.66 106.36 104.18 104.52 2,073,002
02/06/2015 109.29 109.395 105.06 105.8 2,197,347
02/05/2015 109.82 110.09 108.83 109.71 1,307,926
02/04/2015 109.98 110.63 109.135 109.44 1,563,779
02/03/2015 110.02 110.47 109.16 110.24 2,160,553
02/02/2015 109.53 110.19 108.02 110.07 1,800,712
01/30/2015 111.46 111.505 109.16 109.24 1,936,441
01/29/2015 110.18 111.72 109.72 111.66 1,705,945
01/28/2015 111.28 112.64 109.76 109.92 2,032,242
01/27/2015 109.87 111.507 108.63 111.22 2,131,892
01/26/2015 109.31 109.78 108.62 109.75 1,382,156
01/23/2015 109.88 110.22 109.34 109.48 1,685,169
01/22/2015 110.28 110.72 108.51 109.55 2,322,153
01/21/2015 108.3 110.25 107.77 109.89 2,949,529
01/20/2015 108.61 109.09 107.52 108.93 1,849,509
01/16/2015 107.13 108.32 106.89 108.22 1,967,454
01/15/2015 107.53 107.83 106.12 107.04 4,324,708
01/14/2015 105.79 107.6 105.5 107.45 1,831,852
01/13/2015 107.29 108.459 106.19 106.79 1,689,323
01/12/2015 106.5 107.35 105.64 106.37 1,456,987
01/09/2015 107.73 108.02 106.37 106.64 1,530,766
01/08/2015 107.87 108.23 107.31 107.59 1,905,115
01/07/2015 107.59 107.96 106.07 106.94 1,822,988
01/06/2015 105.92 107.91 105.76 105.97 2,656,092
01/05/2015 106.58 106.77 105.1901 105.56 2,038,399
01/02/2015 106.63 107.13 105.38 106.69 1,615,567
12/31/2014 107.85 108.47 106.18 106.29 1,497,795
12/30/2014 110.44 110.44 107.62 107.83 1,436,508
12/29/2014 109.11 110.84 109.06 110.5 1,952,205
12/26/2014 108.28 109.69 108.01 109.29 2,201,028
12/24/2014 106.51 108.57 106.34 107.98 1,153,833
12/23/2014 106.36 106.79 105.79 106.32 1,271,577
12/22/2014 105.86 106.23 105.25 105.94 1,644,053
12/19/2014 105.68 106.43 104.79 105.87 3,485,031
12/18/2014 104.04 105.47 103.2 105.45 2,198,782
12/17/2014 101.32 103.32 100.8599 103.12 2,759,740
12/16/2014 100.87 102.51 100.07 101.08 2,649,548
12/15/2014 101.85 101.95 99.5676 100.66 2,825,538
12/12/2014 101.8 102.95 100.77 100.81 2,580,373
12/11/2014 101.75 103.1799 101.51 102.48 2,338,696
12/10/2014 103.22 103.99 101.235 101.44 5,374,063
12/09/2014 103.53 104.68 103.405 104.59 1,660,724
12/08/2014 102.82 104.3 102.82 103.67 1,798,118
12/05/2014 102.64 103.58 102.2 102.93 1,767,854
12/04/2014 102.65 104.1 102.58 103.49 3,655,320
12/03/2014 104.79 105.35 104.04 104.39 1,606,472
12/02/2014 104.45 105.48 103.89 105.11 1,443,918
12/01/2014 103.84 105.616 103.41 104.81 1,894,891
11/28/2014 103.31 105.13 103.31 104.39 988,036
11/26/2014 103.08 103.38 102.63 103.2 1,332,762
11/25/2014 102.52 103.06 101.81 102.85 1,848,576
11/24/2014 103.9 104.17 103.17 103.22 1,396,007
11/21/2014 104.01 104.01 102.75 103.74 1,906,470
11/20/2014 102.89 103.4 102.68 103.06 1,317,806
11/19/2014 103.54 103.91 102.84 103.71 1,760,057
11/18/2014 103.35 103.79 102.71 103.34 1,614,301
11/17/2014 101.71 103.42 101.64 103.21 1,359,950
11/14/2014 101.95 102.3699 101.64 101.85 1,866,323
11/13/2014 103.09 103.83 101.9001 102.27 1,765,014
11/12/2014 103.03 104.06 102.12 103.09 2,554,036
11/11/2014 105.51 105.94 104.62 104.8 1,845,687
11/10/2014 104.42 105.61 103.84 105.61 1,466,020
11/07/2014 103.85 104.76 103.22 104.73 2,076,824
11/06/2014 104.52 105.13 102.75 103.95 3,619,879
11/05/2014 101.77 105.17 101.53 104.88 5,502,565
11/04/2014 100.95 101.61 100.37 100.96 1,991,462
11/03/2014 100.32 101.04 99.65 100.81 2,230,999
10/31/2014 100.51 100.51 98.87 100.22 2,520,766
10/30/2014 98.98 100.17 97.51 99.91 2,828,576
10/29/2014 99 99.48 97.52 98.6 1,821,396
10/28/2014 98.43 99.13 97.76 99.13 1,918,344
10/27/2014 98.24 98.99 97.83 98.09 1,353,239
10/24/2014 98 98.78 97.55 98.36 1,650,713
10/23/2014 97.3 98.3 96.7 97.8 2,354,018
10/22/2014 95.5 97.16 95.32 96.53 2,351,816
10/21/2014 95.21 95.628 94.696 95.52 1,765,482
10/20/2014 94.29 95.23 94.19 95.13 1,382,200
10/17/2014 93.76 94.58 92.385 94.25 2,424,412
10/16/2014 90.8 93.88 90.5 93.37 3,302,233
10/15/2014 93.28 93.69 90.33 91.82 3,019,232
10/14/2014 93.07 94.76 92.47 93.34 3,129,429
10/13/2014 93.75 94.95 92.71 92.79 2,169,553
10/10/2014 93.97 95.33 93.59 93.63 2,541,645
10/09/2014 95.35 95.95 93.59 93.59 2,385,901
10/08/2014 93.24 95.43 93.138 95.32 2,085,943
10/07/2014 93.33 94.1904 92.97 93.02 1,805,615
10/06/2014 94.34 94.84 93.39 93.66 1,524,763
10/03/2014 94.2 94.3892 93.345 94.23 1,603,610
10/02/2014 94.07 94.71 93.61 93.77 1,680,679
10/01/2014 93.68 95.35 93.68 94.29 1,591,698
09/30/2014 93.84 94.92 93.5 93.88 1,740,634
09/29/2014 92.98 93.7 92.57 93.6 1,265,594
09/26/2014 93.18 93.69 92.66 93.44 1,391,892
09/25/2014 94.12 94.5 93.12 93.14 1,743,398
09/24/2014 94.82 94.822 93.93 94.18 1,080,448
09/23/2014 94.62 95.11 94.189 94.55 1,400,113
09/22/2014 94.66 95.23 94.21 94.62 1,431,053
09/19/2014 95 95.49 94.53 95.14 2,140,818
09/18/2014 95.26 95.65 94.3 94.58 1,849,867
09/17/2014 95.63 96.22 94.8 95.29 2,082,992
09/16/2014 94.05 95.49 93.84 95.13 2,281,699
09/15/2014 94.44 94.86 93.77 94.18 1,346,715
09/12/2014 95.55 95.7399 94.02 94.1 1,826,338
09/11/2014 95.6 96.3999 94.947 96.15 1,680,951
09/10/2014 95.61 96.24 95.2 95.62 1,703,453
09/09/2014 96.78 97.07 95.62 95.7 1,915,353
09/08/2014 97.9 98 96.99 97.24 1,051,038
09/05/2014 97.25 97.92 97.08 97.92 1,561,151
09/04/2014 97.52 97.85 96.77 97.23 2,101,478
09/03/2014 97.42 98.07 97.25 97.6 1,423,742
09/02/2014 98.29 98.52 96.84 97.23 1,873,720
08/29/2014 97.75 98.5 97.54 98.45 1,386,351
08/28/2014 96.67 97.71 96.38 97.53 944,202
08/27/2014 96.16 97.01 96 96.89 1,412,944
08/26/2014 98.08 98.24 96.66 96.72 1,393,858
08/25/2014 97.82 98.56 97.73 98.17 860,571
08/22/2014 97.98 98.42 97.02 97.64 991,353
08/21/2014 97.8 98.63 97.78 98.01 1,285,456
08/20/2014 97.22 97.84 96.99 97.74 1,031,698
08/19/2014 96.51 97.38 96.3 97.32 1,291,825
08/18/2014 96.59 97.18 95.89 96.14 1,098,238
08/15/2014 96.41 97.42 96.04 96.38 1,268,280
08/14/2014 95.61 96.3 95.61 96.19 964,451
08/13/2014 95.09 96.3 95.05 95.75 1,069,097
08/12/2014 94.98 95.39 94.6 94.9 1,306,085
08/11/2014 95.47 95.77 94.767 94.89 1,423,578
08/08/2014 94.12 95.5 94.06 95.45 1,747,358
08/07/2014 92.84 94.29 92.6 93.97 2,842,549
08/06/2014 92.57 93.0199 91.8 92.35 4,520,191
08/05/2014 93.66 93.98 92.34 92.59 2,436,440
08/04/2014 93.94 94.14 91.79 94.05 3,732,778
08/01/2014 93.5 94.92 93.28 93.82 2,514,372
07/31/2014 95.64 95.9799 93.8 93.89 2,725,170
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?