Quantcast

Historical Stock Prices

NEE 
$173.46
*  
1.89
1.1%
Get NEE Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 171.63 174.49 171.3 173.46 1,824,238
10/18/2018 171.16 172.09 170.52 171.57 1,022,134
10/17/2018 171.15 171.6 169.56 170.82 884,377
10/16/2018 170.4 172.34 169.66 171.29 1,175,113
10/15/2018 169.27 170.58 168.47 169.64 1,732,436
10/12/2018 169.22 169.81 167.8843 169.36 1,731,015
10/11/2018 173.48 174.05 168.85 169.09 2,108,757
10/10/2018 173.73 175.66 172.58 172.75 1,968,864
10/09/2018 173.61 174.47 172.6 173.73 1,470,147
10/08/2018 172.58 174.445 172 173.32 1,681,830
10/05/2018 169.39 172.77 169.39 172.37 2,093,280
10/04/2018 168.17 169.3 166.19 169.25 2,361,965
10/03/2018 168.97 171.1 166.5409 168.24 2,289,021
10/02/2018 167.64 169.7618 167.52 169.34 1,393,144
10/01/2018 167.39 167.42 166.31 166.99 1,297,553
09/28/2018 166.08 167.63 166.08 167.6 2,356,242
09/27/2018 164.66 166.5654 164.25 165.59 2,400,289
09/26/2018 167.35 167.35 164.27 164.45 2,209,229
09/25/2018 169.17 169.17 166.13 166.85 1,799,063
09/24/2018 170.5 170.52 168.44 168.81 2,243,662
09/21/2018 169.63 171.38 167.94 170.76 4,215,759
09/20/2018 168.68 169.53 166.415 169.27 2,034,258
09/19/2018 173.33 173.56 167.73 169.17 2,322,918
09/18/2018 173.84 174.23 172.82 173.44 1,043,129
09/17/2018 172.78 174.06 172.42 173.86 1,549,705
09/14/2018 174.13 174.37 172.01 173.65 1,654,277
09/13/2018 172.78 174.69 171.91 174.6 2,033,481
09/12/2018 172.24 173.0425 171.72 172.5 1,803,343
09/11/2018 172.12 173.36 172.1 172.15 2,031,323
09/10/2018 172.76 172.99 171.65 172.03 1,503,333
09/07/2018 172.27 173.5 171.49 172.1 1,895,451
09/06/2018 172.42 174.81 172.18 173.82 2,191,566
09/05/2018 170 171.86 169.65 171.62 1,939,102
09/04/2018 170.24 170.75 169.21 170.03 1,699,287
08/31/2018 170.92 171.8 169.4 170.1 1,798,388
08/30/2018 170.36 171.52 170.28 170.83 1,619,263
08/29/2018 170.01 170.86 169.9 170.53 1,465,044
08/28/2018 171.3 171.47 169.715 170.56 1,740,238
08/27/2018 173.31 173.8 170.6 171.46 1,382,837
08/24/2018 172.16 172.84 171.08 172.7 1,268,741
08/23/2018 172.02 173.04 171.41 171.63 1,243,083
08/22/2018 172.93 173.18 171.12 171.71 1,283,241
08/21/2018 174.49 174.49 172.16 172.63 1,232,870
08/20/2018 175.15 175.61 173.88 174.3 1,127,729
08/17/2018 175.06 175.65 173.84 175.17 1,281,521
08/16/2018 172.57 175.055 171.86 174.79 1,653,602
08/15/2018 172.3 173.92 172.02 172.77 1,621,366
08/14/2018 171.46 172.54 171.29 171.94 1,091,650
08/13/2018 171.15 172.39 171 171.3 1,613,025
08/10/2018 171.47 173.06 170.8 170.93 1,120,656
08/09/2018 170.17 171.02 169.59 170.85 803,918
08/08/2018 170.1 170.94 169.19 170.08 943,981
08/07/2018 170.98 170.98 169.55 170.63 1,018,397
08/06/2018 170.66 172.07 170.57 171.01 882,814
08/03/2018 169.31 171.93 168.85 171.15 1,296,022
08/02/2018 168.52 169.62 166.82 169.45 1,762,233
08/01/2018 167.07 168.27 165.45 167.9 2,107,284
07/31/2018 167.06 167.73 165.94 167.54 1,668,076
07/30/2018 166.72 167.18 165.75 166.23 1,427,165
07/27/2018 167.86 168.48 166.221 166.98 1,723,695
07/26/2018 168.39 169.41 167.37 168.16 1,956,674
07/25/2018 169.02 169.59 166.51 167.75 2,652,182
07/24/2018 167.82 170.455 166.22 170.21 2,330,930
07/23/2018 170.37 170.56 168.285 168.83 1,650,609
07/20/2018 169.9 170.23 168.35 169.97 1,236,239
07/19/2018 169.99 171.5 169.699 170.25 1,611,816
*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?

Smart Portfolio