NextEra Energy, Inc. (NEE)
NYSE: NEE · Real-Time Price · USD
83.13
-0.26 (-0.31%)
At close: Dec 5, 2025, 4:00 PM EST
83.46
+0.33 (0.40%)
After-hours: Dec 5, 2025, 7:52 PM EST
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.51 | 84.20 | 83.06 | 83.13 | 83.13 | -0.31% | 8,012,386 |
| Dec 4, 2025 | 84.52 | 84.81 | 82.74 | 83.39 | 83.39 | -1.84% | 12,485,787 |
| Dec 3, 2025 | 84.66 | 85.97 | 84.50 | 84.95 | 84.95 | 0.44% | 9,025,204 |
| Dec 2, 2025 | 84.91 | 85.28 | 84.25 | 84.58 | 84.58 | -0.08% | 7,086,154 |
| Dec 1, 2025 | 85.59 | 85.67 | 84.39 | 84.65 | 84.65 | -1.90% | 7,983,786 |
| Nov 28, 2025 | 85.44 | 86.47 | 85.15 | 86.29 | 86.29 | 0.88% | 4,123,323 |
| Nov 26, 2025 | 85.25 | 85.69 | 84.69 | 85.54 | 85.54 | 0.84% | 6,550,698 |
| Nov 25, 2025 | 84.69 | 85.34 | 84.18 | 84.83 | 84.83 | 0.71% | 7,916,846 |
| Nov 24, 2025 | 83.77 | 84.79 | 83.01 | 84.23 | 84.23 | 0.90% | 13,291,482 |
| Nov 21, 2025 | 84.18 | 84.67 | 81.64 | 83.48 | 83.48 | -0.97% | 13,930,126 |
| Nov 20, 2025 | 84.79 | 86.49 | 84.20 | 84.30 | 83.73 | 0.04% | 10,966,990 |
| Nov 19, 2025 | 85.12 | 85.34 | 83.92 | 84.27 | 83.70 | -0.44% | 11,138,730 |
| Nov 18, 2025 | 86.12 | 86.69 | 84.62 | 84.64 | 84.07 | -1.29% | 11,061,206 |
| Nov 17, 2025 | 83.69 | 85.77 | 83.69 | 85.75 | 85.17 | 2.23% | 11,607,949 |
| Nov 14, 2025 | 83.51 | 84.49 | 82.53 | 83.88 | 83.32 | -0.13% | 8,352,489 |
| Nov 13, 2025 | 85.78 | 85.93 | 83.93 | 83.99 | 83.43 | -2.21% | 11,859,265 |
| Nov 12, 2025 | 85.43 | 86.26 | 85.01 | 85.89 | 85.31 | 0.15% | 7,604,779 |
| Nov 11, 2025 | 84.69 | 85.83 | 84.55 | 85.76 | 85.18 | 1.17% | 11,733,862 |
| Nov 10, 2025 | 84.18 | 85.47 | 83.69 | 84.77 | 84.20 | 1.00% | 11,701,677 |
| Nov 7, 2025 | 81.91 | 84.00 | 81.62 | 83.93 | 83.37 | 2.35% | 9,167,105 |
| Nov 6, 2025 | 82.12 | 82.97 | 81.99 | 82.00 | 81.45 | -0.17% | 6,212,724 |
| Nov 5, 2025 | 81.42 | 82.63 | 81.11 | 82.14 | 81.59 | 0.55% | 7,290,988 |
| Nov 4, 2025 | 81.78 | 82.21 | 80.80 | 81.69 | 81.14 | -0.11% | 6,474,545 |
| Nov 3, 2025 | 81.30 | 82.10 | 80.60 | 81.78 | 81.23 | 0.47% | 8,508,152 |
| Oct 31, 2025 | 81.34 | 82.03 | 80.86 | 81.40 | 80.85 | -0.29% | 9,407,303 |
| Oct 30, 2025 | 81.82 | 82.58 | 81.44 | 81.64 | 81.09 | -0.15% | 7,620,145 |
| Oct 29, 2025 | 83.30 | 83.79 | 81.05 | 81.76 | 81.21 | -2.17% | 11,681,472 |
| Oct 28, 2025 | 87.52 | 87.53 | 82.91 | 83.57 | 83.01 | -2.86% | 13,998,070 |
| Oct 27, 2025 | 83.99 | 87.29 | 83.79 | 86.03 | 85.45 | 1.92% | 18,741,036 |
| Oct 24, 2025 | 83.58 | 84.78 | 83.36 | 84.41 | 83.84 | 1.39% | 6,249,998 |
| Oct 23, 2025 | 83.89 | 83.89 | 82.57 | 83.25 | 82.69 | 0.49% | 5,630,797 |
| Oct 22, 2025 | 84.07 | 84.22 | 82.47 | 82.84 | 82.28 | -1.37% | 9,208,885 |
| Oct 21, 2025 | 85.00 | 85.11 | 83.03 | 83.99 | 83.43 | -0.92% | 7,282,198 |
| Oct 20, 2025 | 85.19 | 85.34 | 84.31 | 84.77 | 84.20 | 0.28% | 5,225,666 |
| Oct 17, 2025 | 85.45 | 85.82 | 84.17 | 84.53 | 83.96 | -0.61% | 9,142,163 |
| Oct 16, 2025 | 86.22 | 86.74 | 84.98 | 85.05 | 84.48 | -0.86% | 8,333,744 |
| Oct 15, 2025 | 85.07 | 86.49 | 84.83 | 85.79 | 85.21 | 1.36% | 9,268,628 |
| Oct 14, 2025 | 84.17 | 84.84 | 83.43 | 84.64 | 84.07 | 0.40% | 8,912,866 |
| Oct 13, 2025 | 83.13 | 85.03 | 83.01 | 84.30 | 83.73 | 1.14% | 8,424,314 |
| Oct 10, 2025 | 83.90 | 84.83 | 83.20 | 83.35 | 82.79 | -0.43% | 10,285,599 |
| Oct 9, 2025 | 84.46 | 84.82 | 83.45 | 83.71 | 83.15 | -0.39% | 7,486,115 |
| Oct 8, 2025 | 83.70 | 84.39 | 82.87 | 84.04 | 83.48 | 1.00% | 13,775,573 |
| Oct 7, 2025 | 83.13 | 84.61 | 82.41 | 83.21 | 82.65 | 1.34% | 16,109,689 |
| Oct 6, 2025 | 80.15 | 82.37 | 80.15 | 82.11 | 81.56 | 2.56% | 15,767,639 |
| Oct 3, 2025 | 78.45 | 81.37 | 77.65 | 80.06 | 79.52 | 2.40% | 12,116,576 |
| Oct 2, 2025 | 78.64 | 78.89 | 77.54 | 78.18 | 77.65 | -0.62% | 9,266,552 |
| Oct 1, 2025 | 76.33 | 78.70 | 76.22 | 78.67 | 78.14 | 4.21% | 15,044,766 |
| Sep 30, 2025 | 76.46 | 76.70 | 75.12 | 75.49 | 74.98 | -0.94% | 9,392,710 |
| Sep 29, 2025 | 75.68 | 76.29 | 75.27 | 76.21 | 75.70 | 0.47% | 10,365,967 |
| Sep 26, 2025 | 74.73 | 75.86 | 74.63 | 75.85 | 75.34 | 1.61% | 8,271,468 |
| Sep 25, 2025 | 74.06 | 74.91 | 73.59 | 74.65 | 74.15 | 1.11% | 12,916,529 |
| Sep 24, 2025 | 72.19 | 73.88 | 72.05 | 73.83 | 73.33 | 2.09% | 11,281,752 |
| Sep 23, 2025 | 72.10 | 72.62 | 71.73 | 72.32 | 71.83 | -0.04% | 7,795,855 |
| Sep 22, 2025 | 71.40 | 72.54 | 71.27 | 72.35 | 71.86 | 1.79% | 9,856,721 |
| Sep 19, 2025 | 70.98 | 71.40 | 70.37 | 71.08 | 70.60 | 0.41% | 14,819,314 |
| Sep 18, 2025 | 70.00 | 71.09 | 69.37 | 70.79 | 70.31 | 0.68% | 8,488,453 |
| Sep 17, 2025 | 70.28 | 71.01 | 70.10 | 70.31 | 69.84 | 0.69% | 10,799,593 |
| Sep 16, 2025 | 71.29 | 71.54 | 69.77 | 69.83 | 69.36 | -2.34% | 7,930,212 |
| Sep 15, 2025 | 71.58 | 72.20 | 71.30 | 71.50 | 71.02 | -0.20% | 10,399,059 |
| Sep 12, 2025 | 71.15 | 72.49 | 70.81 | 71.64 | 71.16 | 0.45% | 9,345,589 |
| Sep 11, 2025 | 70.98 | 71.44 | 70.51 | 71.32 | 70.84 | 0.39% | 7,418,268 |
| Sep 10, 2025 | 70.00 | 71.33 | 69.62 | 71.04 | 70.56 | 1.38% | 9,254,413 |
| Sep 9, 2025 | 69.66 | 70.32 | 69.54 | 70.07 | 69.60 | 0.43% | 7,294,486 |
| Sep 8, 2025 | 70.83 | 70.84 | 69.24 | 69.77 | 69.30 | -1.59% | 12,596,529 |
| Sep 5, 2025 | 71.25 | 71.73 | 70.26 | 70.90 | 70.42 | 0.04% | 10,067,583 |
| Sep 4, 2025 | 72.05 | 72.50 | 70.16 | 70.87 | 70.39 | -1.06% | 14,596,843 |
| Sep 3, 2025 | 72.12 | 72.63 | 71.36 | 71.63 | 71.15 | -1.40% | 7,722,299 |
| Sep 2, 2025 | 72.27 | 72.66 | 71.49 | 72.65 | 72.16 | 0.83% | 8,661,508 |
| Aug 29, 2025 | 72.40 | 72.83 | 71.82 | 72.05 | 71.57 | -0.06% | 11,280,520 |
| Aug 28, 2025 | 73.26 | 73.48 | 71.90 | 72.09 | 71.61 | -2.44% | 10,917,220 |
| Aug 27, 2025 | 74.91 | 75.01 | 73.40 | 73.89 | 72.83 | -1.27% | 10,119,019 |
| Aug 26, 2025 | 75.44 | 75.75 | 74.43 | 74.84 | 73.77 | -0.64% | 7,162,661 |
| Aug 25, 2025 | 75.81 | 76.20 | 75.11 | 75.32 | 74.24 | -1.31% | 6,338,079 |
| Aug 22, 2025 | 76.65 | 77.09 | 75.43 | 76.32 | 75.23 | 0.32% | 13,129,288 |
| Aug 21, 2025 | 76.47 | 77.42 | 75.59 | 76.08 | 74.99 | -0.13% | 8,637,112 |
| Aug 20, 2025 | 76.72 | 77.26 | 75.83 | 76.18 | 75.09 | -0.43% | 11,012,036 |
| Aug 19, 2025 | 75.80 | 76.58 | 75.45 | 76.51 | 75.41 | 1.04% | 8,047,317 |
| Aug 18, 2025 | 76.11 | 77.31 | 75.31 | 75.72 | 74.63 | 0.41% | 12,568,355 |
| Aug 15, 2025 | 72.24 | 76.70 | 71.78 | 75.41 | 74.33 | 4.39% | 23,398,404 |
| Aug 14, 2025 | 71.80 | 72.51 | 71.35 | 72.24 | 71.20 | -0.08% | 6,780,960 |
| Aug 13, 2025 | 71.90 | 72.31 | 71.20 | 72.30 | 71.26 | 0.61% | 8,122,597 |
| Aug 12, 2025 | 72.69 | 72.78 | 71.14 | 71.86 | 70.83 | -0.81% | 8,671,482 |
| Aug 11, 2025 | 72.80 | 73.02 | 71.12 | 72.45 | 71.41 | 0.06% | 8,420,031 |
| Aug 8, 2025 | 72.66 | 73.00 | 72.23 | 72.41 | 71.37 | -0.23% | 5,575,995 |
| Aug 7, 2025 | 70.67 | 72.66 | 70.67 | 72.58 | 71.54 | 2.89% | 7,418,564 |
| Aug 6, 2025 | 71.44 | 71.51 | 70.49 | 70.54 | 69.53 | -0.90% | 7,720,218 |
| Aug 5, 2025 | 70.86 | 71.94 | 70.66 | 71.18 | 70.16 | 0.92% | 7,178,889 |
| Aug 4, 2025 | 70.50 | 71.21 | 70.18 | 70.53 | 69.52 | 0.18% | 6,543,554 |
| Aug 1, 2025 | 71.43 | 71.79 | 70.34 | 70.40 | 69.39 | -0.93% | 6,628,715 |
| Jul 31, 2025 | 70.41 | 71.22 | 69.69 | 71.06 | 70.04 | 0.10% | 8,845,220 |
| Jul 30, 2025 | 71.90 | 72.01 | 70.93 | 70.99 | 69.97 | -1.33% | 6,940,339 |
| Jul 29, 2025 | 71.64 | 72.28 | 71.05 | 71.95 | 70.92 | 0.86% | 7,588,460 |
| Jul 28, 2025 | 71.90 | 72.30 | 70.97 | 71.34 | 70.32 | -0.71% | 8,157,246 |
| Jul 25, 2025 | 72.10 | 72.72 | 71.08 | 71.85 | 70.82 | -0.17% | 8,074,767 |
| Jul 24, 2025 | 72.93 | 72.98 | 71.35 | 71.97 | 70.94 | -1.17% | 11,166,118 |
| Jul 23, 2025 | 77.50 | 78.46 | 72.07 | 72.82 | 71.78 | -6.09% | 21,219,490 |
| Jul 22, 2025 | 76.35 | 77.60 | 76.35 | 77.54 | 76.43 | 1.80% | 9,032,595 |
| Jul 21, 2025 | 76.34 | 77.10 | 75.96 | 76.17 | 75.08 | 0.29% | 8,349,922 |
| Jul 18, 2025 | 75.25 | 76.35 | 74.98 | 75.95 | 74.86 | 1.02% | 7,986,274 |
| Jul 17, 2025 | 74.51 | 75.47 | 74.37 | 75.18 | 74.10 | 0.55% | 7,174,822 |