NextEra Energy, Inc. (NEE)
NYSE: NEE · Real-Time Price · USD
91.13
-1.47 (-1.59%)
At close: Mar 5, 2026, 4:00 PM EST
90.70
-0.43 (-0.47%)
Pre-market: Mar 6, 2026, 8:01 AM EST
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 92.30 | 92.38 | 89.90 | 91.13 | 91.13 | -1.59% | 11,326,871 |
| Mar 4, 2026 | 92.56 | 93.10 | 91.63 | 92.60 | 92.60 | 0.01% | 9,353,112 |
| Mar 3, 2026 | 91.35 | 93.10 | 90.33 | 92.59 | 92.59 | -0.13% | 11,300,405 |
| Mar 2, 2026 | 93.40 | 93.65 | 91.75 | 92.71 | 92.71 | -1.13% | 10,075,393 |
| Feb 27, 2026 | 90.90 | 94.14 | 90.65 | 93.77 | 93.77 | 1.93% | 24,837,813 |
| Feb 26, 2026 | 94.62 | 95.00 | 91.85 | 91.99 | 91.37 | -3.28% | 19,990,436 |
| Feb 25, 2026 | 95.70 | 95.91 | 93.81 | 95.11 | 94.47 | -0.60% | 9,025,534 |
| Feb 24, 2026 | 94.40 | 95.84 | 93.92 | 95.68 | 95.03 | 1.72% | 11,597,575 |
| Feb 23, 2026 | 92.94 | 94.19 | 92.59 | 94.06 | 93.42 | 2.04% | 8,433,555 |
| Feb 20, 2026 | 92.19 | 92.45 | 91.31 | 92.18 | 91.56 | 0.59% | 7,175,568 |
| Feb 19, 2026 | 91.06 | 92.18 | 91.03 | 91.64 | 91.02 | 0.46% | 8,483,548 |
| Feb 18, 2026 | 93.00 | 93.01 | 90.59 | 91.22 | 90.60 | -1.61% | 9,064,757 |
| Feb 17, 2026 | 94.91 | 95.56 | 92.28 | 92.71 | 92.08 | -1.16% | 9,455,448 |
| Feb 13, 2026 | 91.52 | 94.94 | 91.08 | 93.80 | 93.16 | 2.03% | 10,402,772 |
| Feb 12, 2026 | 91.38 | 93.59 | 91.23 | 91.93 | 91.31 | 0.62% | 9,181,583 |
| Feb 11, 2026 | 91.36 | 91.59 | 90.46 | 91.36 | 90.74 | 0.58% | 7,304,978 |
| Feb 10, 2026 | 89.73 | 91.96 | 89.27 | 90.83 | 90.21 | 1.51% | 7,213,672 |
| Feb 9, 2026 | 89.34 | 89.78 | 88.75 | 89.48 | 88.87 | 0.01% | 6,529,158 |
| Feb 6, 2026 | 90.53 | 90.99 | 88.39 | 89.47 | 88.86 | 0.29% | 8,225,154 |
| Feb 5, 2026 | 90.00 | 90.49 | 88.09 | 89.21 | 88.61 | -0.84% | 9,799,393 |
| Feb 4, 2026 | 89.73 | 90.69 | 88.96 | 89.97 | 89.36 | 1.29% | 12,182,745 |
| Feb 3, 2026 | 86.68 | 88.89 | 86.68 | 88.82 | 88.22 | 2.88% | 9,600,167 |
| Feb 2, 2026 | 88.14 | 88.75 | 86.32 | 86.33 | 85.75 | -1.79% | 9,423,138 |
| Jan 30, 2026 | 87.90 | 88.29 | 86.16 | 87.90 | 87.30 | -0.32% | 10,205,296 |
| Jan 29, 2026 | 88.58 | 89.19 | 87.64 | 88.18 | 87.58 | 0.70% | 11,202,426 |
| Jan 28, 2026 | 87.72 | 88.62 | 87.06 | 87.57 | 86.98 | 0.48% | 8,200,027 |
| Jan 27, 2026 | 84.50 | 88.96 | 83.80 | 87.15 | 86.56 | 1.97% | 15,472,297 |
| Jan 26, 2026 | 85.27 | 86.28 | 84.84 | 85.47 | 84.89 | 0.78% | 10,990,605 |
| Jan 23, 2026 | 85.25 | 85.25 | 84.20 | 84.81 | 84.24 | -0.31% | 13,302,140 |
| Jan 22, 2026 | 84.58 | 85.51 | 83.67 | 85.07 | 84.49 | 1.45% | 9,802,319 |
| Jan 21, 2026 | 84.04 | 84.39 | 83.20 | 83.85 | 83.28 | 0.41% | 8,296,598 |
| Jan 20, 2026 | 83.01 | 83.93 | 82.52 | 83.51 | 82.94 | -0.14% | 10,054,790 |
| Jan 16, 2026 | 83.00 | 84.05 | 82.14 | 83.63 | 83.06 | 1.75% | 12,874,871 |
| Jan 15, 2026 | 81.98 | 82.67 | 81.54 | 82.19 | 81.63 | 0.26% | 7,419,269 |
| Jan 14, 2026 | 80.94 | 82.63 | 80.94 | 81.98 | 81.42 | 0.42% | 10,282,419 |
| Jan 13, 2026 | 81.16 | 81.93 | 80.42 | 81.64 | 81.09 | 0.64% | 8,542,992 |
| Jan 12, 2026 | 79.85 | 81.15 | 79.52 | 81.12 | 80.57 | 1.54% | 11,088,091 |
| Jan 9, 2026 | 80.20 | 80.92 | 79.87 | 79.89 | 79.35 | 0.50% | 5,842,230 |
| Jan 8, 2026 | 78.45 | 79.96 | 78.38 | 79.49 | 78.95 | 1.43% | 8,696,735 |
| Jan 7, 2026 | 80.67 | 80.79 | 78.36 | 78.37 | 77.84 | -3.31% | 9,859,907 |
| Jan 6, 2026 | 81.25 | 81.59 | 80.51 | 81.05 | 80.50 | -0.33% | 7,254,482 |
| Jan 5, 2026 | 81.16 | 81.34 | 79.25 | 81.32 | 80.77 | 0.48% | 8,301,902 |
| Jan 2, 2026 | 80.45 | 81.02 | 79.59 | 80.93 | 80.38 | 0.81% | 8,852,857 |
| Dec 31, 2025 | 80.69 | 80.69 | 80.21 | 80.28 | 79.74 | -0.31% | 5,036,195 |
| Dec 30, 2025 | 80.20 | 80.67 | 80.15 | 80.53 | 79.98 | 0.32% | 4,075,907 |
| Dec 29, 2025 | 80.42 | 81.25 | 80.22 | 80.27 | 79.73 | -0.17% | 5,854,642 |
| Dec 26, 2025 | 80.48 | 80.64 | 80.05 | 80.41 | 79.87 | -0.05% | 3,636,427 |
| Dec 24, 2025 | 80.14 | 80.47 | 79.69 | 80.45 | 79.90 | 0.83% | 3,011,338 |
| Dec 23, 2025 | 80.03 | 80.70 | 79.75 | 79.79 | 79.25 | -0.31% | 7,874,966 |
| Dec 22, 2025 | 79.02 | 80.18 | 78.72 | 80.04 | 79.50 | 0.63% | 7,136,210 |
| Dec 19, 2025 | 80.57 | 81.14 | 79.53 | 79.54 | 79.00 | -1.62% | 30,492,276 |
| Dec 18, 2025 | 80.40 | 81.18 | 80.00 | 80.85 | 80.30 | 0.70% | 9,201,309 |
| Dec 17, 2025 | 80.97 | 81.31 | 79.65 | 80.29 | 79.75 | -1.27% | 10,212,040 |
| Dec 16, 2025 | 81.64 | 81.85 | 80.19 | 81.32 | 80.77 | -0.40% | 6,616,573 |
| Dec 15, 2025 | 82.01 | 82.24 | 80.53 | 81.65 | 81.10 | - | 9,489,842 |
| Dec 12, 2025 | 81.84 | 82.27 | 81.33 | 81.65 | 81.10 | 0.54% | 7,783,135 |
| Dec 11, 2025 | 81.25 | 82.41 | 81.07 | 81.21 | 80.66 | -0.07% | 9,494,052 |
| Dec 10, 2025 | 80.05 | 81.92 | 79.64 | 81.27 | 80.72 | 2.05% | 13,341,138 |
| Dec 9, 2025 | 80.80 | 81.14 | 79.50 | 79.64 | 79.10 | -1.13% | 13,760,424 |
| Dec 8, 2025 | 83.14 | 83.16 | 80.41 | 80.55 | 80.00 | -3.10% | 18,136,593 |
| Dec 5, 2025 | 83.51 | 84.20 | 83.06 | 83.13 | 82.57 | -0.31% | 8,194,564 |
| Dec 4, 2025 | 84.52 | 84.81 | 82.74 | 83.39 | 82.83 | -1.84% | 12,489,644 |
| Dec 3, 2025 | 84.66 | 85.97 | 84.50 | 84.95 | 84.37 | 0.44% | 9,615,114 |
| Dec 2, 2025 | 84.91 | 85.28 | 84.25 | 84.58 | 84.01 | -0.08% | 7,086,954 |
| Dec 1, 2025 | 85.59 | 85.67 | 84.39 | 84.65 | 84.08 | -1.90% | 7,987,007 |
| Nov 28, 2025 | 85.44 | 86.47 | 85.15 | 86.29 | 85.71 | 0.88% | 4,123,323 |
| Nov 26, 2025 | 85.25 | 85.69 | 84.69 | 85.54 | 84.96 | 0.84% | 6,550,698 |
| Nov 25, 2025 | 84.69 | 85.34 | 84.18 | 84.83 | 84.26 | 0.71% | 7,916,846 |
| Nov 24, 2025 | 83.77 | 84.79 | 83.01 | 84.23 | 83.66 | 0.90% | 13,291,482 |
| Nov 21, 2025 | 84.18 | 84.67 | 81.64 | 83.48 | 82.91 | -0.97% | 13,930,126 |
| Nov 20, 2025 | 84.79 | 86.49 | 84.20 | 84.30 | 83.17 | 0.04% | 10,966,990 |
| Nov 19, 2025 | 85.12 | 85.34 | 83.92 | 84.27 | 83.14 | -0.44% | 11,138,730 |
| Nov 18, 2025 | 86.12 | 86.69 | 84.62 | 84.64 | 83.50 | -1.29% | 11,061,206 |
| Nov 17, 2025 | 83.69 | 85.77 | 83.69 | 85.75 | 84.60 | 2.23% | 11,607,949 |
| Nov 14, 2025 | 83.51 | 84.49 | 82.53 | 83.88 | 82.75 | -0.13% | 8,352,489 |
| Nov 13, 2025 | 85.78 | 85.93 | 83.93 | 83.99 | 82.86 | -2.21% | 11,859,265 |
| Nov 12, 2025 | 85.43 | 86.26 | 85.01 | 85.89 | 84.73 | 0.15% | 7,604,779 |
| Nov 11, 2025 | 84.69 | 85.83 | 84.55 | 85.76 | 84.61 | 1.17% | 11,733,862 |
| Nov 10, 2025 | 84.18 | 85.47 | 83.69 | 84.77 | 83.63 | 1.00% | 11,701,677 |
| Nov 7, 2025 | 81.91 | 84.00 | 81.62 | 83.93 | 82.80 | 2.35% | 9,167,105 |
| Nov 6, 2025 | 82.12 | 82.97 | 81.99 | 82.00 | 80.90 | -0.17% | 6,212,724 |
| Nov 5, 2025 | 81.42 | 82.63 | 81.11 | 82.14 | 81.04 | 0.55% | 7,290,988 |
| Nov 4, 2025 | 81.78 | 82.21 | 80.80 | 81.69 | 80.59 | -0.11% | 6,474,545 |
| Nov 3, 2025 | 81.30 | 82.10 | 80.60 | 81.78 | 80.68 | 0.47% | 8,508,152 |
| Oct 31, 2025 | 81.34 | 82.03 | 80.86 | 81.40 | 80.31 | -0.29% | 9,407,303 |
| Oct 30, 2025 | 81.82 | 82.58 | 81.44 | 81.64 | 80.54 | -0.15% | 7,620,145 |
| Oct 29, 2025 | 83.30 | 83.79 | 81.05 | 81.76 | 80.66 | -2.17% | 11,681,472 |
| Oct 28, 2025 | 87.52 | 87.53 | 82.91 | 83.57 | 82.45 | -2.86% | 13,998,070 |
| Oct 27, 2025 | 83.99 | 87.29 | 83.79 | 86.03 | 84.87 | 1.92% | 18,741,036 |
| Oct 24, 2025 | 83.58 | 84.78 | 83.36 | 84.41 | 83.27 | 1.39% | 6,249,998 |
| Oct 23, 2025 | 83.89 | 83.89 | 82.57 | 83.25 | 82.13 | 0.49% | 5,630,797 |
| Oct 22, 2025 | 84.07 | 84.22 | 82.47 | 82.84 | 81.73 | -1.37% | 9,208,885 |
| Oct 21, 2025 | 85.00 | 85.11 | 83.03 | 83.99 | 82.86 | -0.92% | 7,282,198 |
| Oct 20, 2025 | 85.19 | 85.34 | 84.31 | 84.77 | 83.63 | 0.28% | 5,225,666 |
| Oct 17, 2025 | 85.45 | 85.82 | 84.17 | 84.53 | 83.39 | -0.61% | 9,142,163 |
| Oct 16, 2025 | 86.22 | 86.74 | 84.98 | 85.05 | 83.91 | -0.86% | 8,333,744 |
| Oct 15, 2025 | 85.07 | 86.49 | 84.83 | 85.79 | 84.64 | 1.36% | 9,268,628 |
| Oct 14, 2025 | 84.17 | 84.84 | 83.43 | 84.64 | 83.50 | 0.40% | 8,912,866 |
| Oct 13, 2025 | 83.13 | 85.03 | 83.01 | 84.30 | 83.17 | 1.14% | 8,424,314 |
| Oct 10, 2025 | 83.90 | 84.83 | 83.20 | 83.35 | 82.23 | -0.43% | 10,285,599 |