Quantcast

NextEra Energy, Inc. Common Stock Historical Stock Prices

NEE 
$175.49
*  
0.81
0.46%
Get NEE Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading NEE now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    NEE After Hours
 
 
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 16-OCT-2018 TO 16-JAN-2019

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.
16:00 175 175.92 174.44 175.49 1,997,991
01/16/2019 174.02 174.91 172.83 174.68 1,758,704
01/15/2019 171.39 175.81 170.75 174.72 2,218,378
01/14/2019 174.62 174.62 169.35 171.23 3,833,687
01/11/2019 175.14 176.14 173.65 175.71 2,215,013
01/10/2019 173.3 175.62 172.55 175.39 2,842,738
01/09/2019 173.56 174 172.05 172.79 1,761,922
01/08/2019 172.15 173.7889 171.57 173.54 2,407,332
01/07/2019 171.65 172.94 170.5 172.28 2,355,193
01/04/2019 169.15 172.59 168.66 172.53 2,673,075
01/03/2019 169.91 171.16 168.67 169.41 2,311,418
01/02/2019 172.68 173.3 169.01 169.83 2,623,114
12/31/2018 173.01 174.03 171.275 173.82 1,604,369
12/28/2018 172.6 174.37 171.62 172.72 1,730,997
12/27/2018 170.54 172.16 167.949 172.16 2,370,133
12/26/2018 168.07 170.37 164.78 170.34 2,096,087
12/24/2018 174.45 175.38 166.92 168.08 1,657,460
12/21/2018 174.4 178.56 173.24 174.11 6,034,735
12/20/2018 174.5 176.55 172.39 174.91 3,253,013
12/19/2018 176.5 177.175 173.64 174.52 3,359,367
12/18/2018 176.25 177.82 175.42 176 2,938,778
12/17/2018 182.36 182.36 174.87 175.65 3,266,524
12/14/2018 181.82 182.45 179.9 181.24 2,306,880
12/13/2018 181.34 183.2 181.34 182.2 2,816,373
12/12/2018 182.98 183.71 181.22 181.31 2,978,081
12/11/2018 182.32 183.84 181.17 182.98 2,525,295
12/10/2018 182.56 183.38 179.68 182.61 2,610,417
12/07/2018 181.98 184.2 180.84 182.86 2,166,253
12/06/2018 182.42 183.02 178.68 182.66 2,763,971
12/04/2018 182.5 184.17 181.6 182.17 2,457,362
12/03/2018 180.41 182.5 179.45 182.49 2,379,118
11/30/2018 177.68 182.03 177.22 181.71 3,951,808
11/29/2018 177.08 177.52 174.8706 177.12 1,706,754
11/28/2018 178.56 179.23 177.21 178.05 1,967,137
11/27/2018 177.57 178.19 176.2 178 2,271,178
11/26/2018 177.42 177.97 175.69 177.03 1,863,807
11/23/2018 176.18 177.8 175.3 177.33 1,090,171
11/21/2018 178.5 178.5 175.9 176.18 1,494,713
11/20/2018 182.62 183.65 178.545 178.77 2,438,153
11/19/2018 180.16 182.07 179.18 182.01 1,753,197
11/16/2018 180.18 180.6 178.32 180.39 1,986,966
11/15/2018 176.27 179.19 174.66 179.18 2,733,896
11/14/2018 177.68 178.25 175.16 176.82 3,094,197
11/13/2018 179.04 179.47 177.3 178.66 1,824,404
11/12/2018 176.19 179.99 175.61 178.49 2,134,693
11/09/2018 174.32 177.04 173.62 176.56 2,040,134
11/08/2018 173.54 174.02 171.645 173.96 1,669,109
11/07/2018 172.56 173.87 171.71 173.54 1,632,476
11/06/2018 170.56 171.59 169.5 171.46 1,490,941
11/05/2018 168.19 171.58 168.17 170.71 2,068,473
11/02/2018 171.08 171.7775 166.75 168.15 2,931,004
11/01/2018 173.52 173.52 169.33 170.47 2,347,293
10/31/2018 172.8 174.04 171.03 172.5 2,262,014
10/30/2018 173.72 174.54 171.32 173.55 1,893,233
10/29/2018 170.27 172.97 170.08 172.78 1,641,663
10/26/2018 174.1 174.81 168.71 169.89 2,129,925
10/25/2018 174.85 175.22 171.87 173.2 2,213,566
10/24/2018 171.34 176.825 170.72 175.6 2,137,519
10/23/2018 168.92 174.44 168.92 170.63 2,224,694
10/22/2018 173.59 173.66 171.91 172.66 1,492,926
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
*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