NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	87.93	88.56	87.65	88.56	88.56	0.98%	13,899,630
Jun 25, 2026	87.69	88.48	86.84	87.70	87.70	0.09%	12,403,492
Jun 24, 2026	86.74	87.68	86.37	87.62	87.62	1.38%	12,451,084
Jun 23, 2026	86.00	86.83	85.66	86.43	86.43	0.41%	9,642,932
Jun 22, 2026	86.89	87.40	86.02	86.08	86.08	-0.77%	11,435,949
Jun 18, 2026	85.77	87.58	85.67	86.75	86.75	1.19%	19,173,884
Jun 17, 2026	86.26	86.91	85.28	85.73	85.73	-0.58%	9,546,519
Jun 16, 2026	86.25	87.39	85.87	86.23	86.23	0.13%	10,298,680
Jun 15, 2026	85.53	86.66	85.07	86.12	86.12	0.15%	9,965,763
Jun 12, 2026	85.19	86.02	84.88	85.99	85.99	1.36%	9,916,079
Jun 11, 2026	85.27	85.88	84.73	84.84	84.84	-0.33%	8,494,497
Jun 10, 2026	85.29	85.33	84.51	85.12	85.12	0.34%	9,068,262
Jun 9, 2026	84.11	85.06	83.38	84.83	84.83	0.98%	11,314,059
Jun 8, 2026	85.71	86.14	83.98	84.01	84.01	-2.13%	9,488,074
Jun 5, 2026	85.08	86.10	84.61	85.84	85.84	0.92%	11,821,708
Jun 4, 2026	85.04	85.91	84.27	85.68	85.06	1.30%	9,331,024
Jun 3, 2026	85.66	86.30	84.52	84.58	83.96	-1.28%	11,902,962
Jun 2, 2026	84.29	85.76	84.11	85.68	85.06	2.41%	11,709,824
Jun 1, 2026	85.89	86.20	83.57	83.66	83.05	-3.85%	14,192,215
May 29, 2026	87.02	87.21	85.69	87.01	86.38	-0.28%	25,348,424
May 28, 2026	87.71	88.46	87.03	87.25	86.62	-0.46%	12,970,320
May 27, 2026	87.53	88.09	86.93	87.65	87.01	-	10,857,890
May 26, 2026	89.13	89.50	87.53	87.65	87.01	-1.02%	11,762,979
May 22, 2026	89.71	89.84	87.95	88.55	87.91	-1.27%	10,761,459
May 21, 2026	88.97	89.85	88.46	89.69	89.04	1.61%	12,490,633
May 20, 2026	90.02	90.69	88.09	88.27	87.63	-1.99%	15,748,789
May 19, 2026	88.95	90.27	87.36	90.06	89.40	1.15%	25,749,425
May 18, 2026	91.12	91.60	86.63	89.04	88.39	-4.63%	39,950,603
May 15, 2026	94.66	95.08	92.70	93.36	92.68	-2.42%	11,418,360
May 14, 2026	94.78	95.72	94.21	95.68	94.98	0.88%	5,438,167
May 13, 2026	94.10	95.40	93.32	94.85	94.16	0.27%	6,775,662
May 12, 2026	94.70	95.08	93.60	94.59	93.90	-0.26%	6,922,362
May 11, 2026	94.00	95.80	94.00	94.84	94.15	1.87%	7,233,830
May 8, 2026	93.88	94.37	92.58	93.10	92.42	-0.24%	6,230,102
May 7, 2026	94.32	94.85	92.72	93.32	92.64	-2.17%	9,681,769
May 6, 2026	96.13	96.71	95.02	95.39	94.70	-0.92%	8,242,924
May 5, 2026	95.93	97.06	95.30	96.28	95.58	0.81%	7,187,410
May 4, 2026	96.07	96.83	94.98	95.51	94.82	-1.49%	6,806,639
May 1, 2026	98.00	98.75	96.68	96.95	96.24	-0.95%	7,106,181
Apr 30, 2026	94.59	98.03	94.44	97.88	97.17	3.94%	17,551,234
Apr 29, 2026	96.58	97.00	93.66	94.17	93.49	-2.42%	9,091,705
Apr 28, 2026	95.87	96.62	95.15	96.51	95.81	1.77%	7,245,137
Apr 27, 2026	95.86	96.90	94.77	94.83	94.14	-0.47%	7,773,758
Apr 24, 2026	97.24	97.63	95.14	95.28	94.59	-1.01%	9,761,924
Apr 23, 2026	92.60	96.70	92.32	96.25	95.55	6.94%	17,524,920
Apr 22, 2026	91.36	92.18	89.90	90.00	89.35	-0.66%	9,477,067
Apr 21, 2026	92.50	92.59	90.56	90.60	89.94	-1.53%	8,625,831
Apr 20, 2026	92.08	93.08	91.57	92.01	91.34	0.03%	7,734,786
Apr 17, 2026	91.06	92.02	90.46	91.98	91.31	0.16%	8,148,844
Apr 16, 2026	90.80	91.86	90.57	91.83	91.16	0.65%	7,734,270
Apr 15, 2026	90.17	91.29	89.98	91.24	90.58	-0.08%	9,144,766
Apr 14, 2026	91.69	91.87	90.58	91.31	90.65	-1.07%	9,370,599
Apr 13, 2026	93.85	94.04	91.93	92.30	91.63	-1.89%	6,111,535
Apr 10, 2026	94.35	94.82	93.92	94.08	93.40	-0.42%	5,323,075
Apr 9, 2026	94.00	96.21	93.97	94.48	93.79	0.33%	7,349,008
Apr 8, 2026	93.08	94.34	92.02	94.17	93.49	0.53%	6,935,422
Apr 7, 2026	92.87	93.67	92.16	93.67	92.99	1.01%	6,125,410
Apr 6, 2026	92.93	93.66	92.53	92.73	92.06	-0.45%	4,790,083
Apr 2, 2026	93.04	94.28	92.74	93.15	92.47	0.32%	10,419,039
Apr 1, 2026	92.73	93.87	92.24	92.85	92.17	-0.03%	7,759,367
Mar 31, 2026	92.26	92.99	91.36	92.88	92.20	0.90%	13,914,181
Mar 30, 2026	92.71	92.98	91.50	92.05	91.38	0.71%	9,362,133
Mar 27, 2026	91.22	92.22	90.70	91.40	90.74	0.26%	7,749,634
Mar 26, 2026	91.70	92.00	90.57	91.16	90.50	-	6,537,755
Mar 25, 2026	92.41	92.57	91.07	91.16	90.50	-0.50%	8,639,930
Mar 24, 2026	90.29	92.50	90.05	91.62	90.95	1.54%	8,807,996
Mar 23, 2026	91.04	91.41	90.15	90.23	89.57	0.82%	10,284,310
Mar 20, 2026	92.74	94.21	89.17	89.50	88.85	-3.15%	21,860,767
Mar 19, 2026	90.65	92.46	90.30	92.41	91.74	1.59%	10,538,407
Mar 18, 2026	92.26	92.53	90.61	90.96	90.30	-1.70%	7,053,722
Mar 17, 2026	93.58	93.71	92.27	92.53	91.86	-0.31%	5,496,623
Mar 16, 2026	93.90	94.44	92.24	92.82	92.14	0.04%	8,466,066
Mar 13, 2026	92.73	93.90	92.31	92.78	92.11	1.14%	7,504,416
Mar 12, 2026	91.20	92.73	90.81	91.73	91.06	0.08%	8,730,027
Mar 11, 2026	91.54	92.46	91.10	91.66	90.99	0.13%	9,735,768
Mar 10, 2026	91.71	92.14	91.06	91.54	90.87	-0.51%	7,485,901
Mar 9, 2026	90.27	92.19	89.65	92.01	91.34	1.09%	9,563,640
Mar 6, 2026	90.55	91.63	90.01	91.02	90.36	-0.12%	9,745,149
Mar 5, 2026	92.30	92.38	89.90	91.13	90.47	-1.59%	12,093,630
Mar 4, 2026	92.56	93.10	91.63	92.60	91.93	0.01%	9,384,334
Mar 3, 2026	91.35	93.10	90.33	92.59	91.92	-0.13%	11,307,700
Mar 2, 2026	93.40	93.65	91.75	92.71	92.04	-1.13%	10,147,783
Feb 27, 2026	90.90	94.14	90.65	93.77	93.09	2.63%	25,138,536
Feb 26, 2026	94.62	95.00	91.85	91.99	90.70	-3.28%	20,015,713
Feb 25, 2026	95.70	95.91	93.81	95.11	93.78	-0.60%	9,025,534
Feb 24, 2026	94.40	95.84	93.92	95.68	94.34	1.72%	11,597,575
Feb 23, 2026	92.94	94.19	92.59	94.06	92.74	2.04%	8,433,555
Feb 20, 2026	92.19	92.45	91.31	92.18	90.89	0.59%	7,175,568
Feb 19, 2026	91.06	92.18	91.03	91.64	90.36	0.46%	8,483,548
Feb 18, 2026	93.00	93.01	90.59	91.22	89.94	-1.61%	9,064,757
Feb 17, 2026	94.91	95.56	92.28	92.71	91.41	-1.16%	9,455,448
Feb 13, 2026	91.52	94.94	91.08	93.80	92.49	2.03%	10,402,772
Feb 12, 2026	91.38	93.59	91.23	91.93	90.64	0.62%	9,181,583
Feb 11, 2026	91.36	91.59	90.46	91.36	90.08	0.58%	7,304,978
Feb 10, 2026	89.73	91.96	89.27	90.83	89.56	1.51%	7,213,672
Feb 9, 2026	89.34	89.78	88.75	89.48	88.23	0.01%	6,529,158
Feb 6, 2026	90.53	90.99	88.39	89.47	88.22	0.29%	8,225,154
Feb 5, 2026	90.00	90.49	88.09	89.21	87.96	-0.84%	9,799,393
Feb 4, 2026	89.73	90.69	88.96	89.97	88.71	1.29%	12,182,745
Feb 3, 2026	86.68	88.89	86.68	88.82	87.58	2.88%	9,600,167