NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	95.87	96.62	95.15	96.51	96.51	1.77%	7,197,261
Apr 27, 2026	95.86	96.90	94.77	94.83	94.83	-0.47%	7,765,002
Apr 24, 2026	97.24	97.63	95.14	95.28	95.28	-1.01%	9,435,919
Apr 23, 2026	92.60	96.70	92.32	96.25	96.25	6.94%	17,095,171
Apr 22, 2026	91.36	92.18	89.90	90.00	90.00	-0.66%	9,208,631
Apr 21, 2026	92.50	92.59	90.56	90.60	90.60	-1.53%	8,515,150
Apr 20, 2026	92.08	93.08	91.57	92.01	92.01	0.03%	7,326,159
Apr 17, 2026	91.06	92.02	90.46	91.98	91.98	0.16%	8,123,240
Apr 16, 2026	90.80	91.86	90.57	91.83	91.83	0.65%	7,618,131
Apr 15, 2026	90.17	91.29	89.98	91.24	91.24	-0.08%	8,849,983
Apr 14, 2026	91.69	91.87	90.58	91.31	91.31	-1.07%	9,366,433
Apr 13, 2026	93.85	94.04	91.93	92.30	92.30	-1.89%	6,105,218
Apr 10, 2026	94.35	94.82	93.92	94.08	94.08	-0.42%	5,321,516
Apr 9, 2026	94.00	96.21	93.97	94.48	94.48	0.33%	7,202,584
Apr 8, 2026	93.08	94.34	92.02	94.17	94.17	0.53%	6,904,839
Apr 7, 2026	92.87	93.67	92.16	93.67	93.67	1.01%	5,990,957
Apr 6, 2026	92.93	93.66	92.53	92.73	92.73	-0.45%	4,782,295
Apr 2, 2026	93.04	94.28	92.74	93.15	93.15	0.32%	10,408,034
Apr 1, 2026	92.73	93.87	92.24	92.85	92.85	-0.03%	7,728,957
Mar 31, 2026	92.26	92.99	91.36	92.88	92.88	0.90%	13,621,631
Mar 30, 2026	92.71	92.98	91.50	92.05	92.05	0.71%	9,280,691
Mar 27, 2026	91.22	92.22	90.70	91.40	91.40	0.26%	7,698,076
Mar 26, 2026	91.70	92.00	90.57	91.16	91.16	-	6,529,131
Mar 25, 2026	92.41	92.57	91.07	91.16	91.16	-0.50%	8,597,564
Mar 24, 2026	90.29	92.50	90.05	91.62	91.62	1.54%	8,777,545
Mar 23, 2026	91.04	91.41	90.15	90.23	90.23	0.82%	10,106,913
Mar 20, 2026	92.74	94.21	89.17	89.50	89.50	-3.15%	20,941,650
Mar 19, 2026	90.65	92.46	90.30	92.41	92.41	1.59%	10,493,369
Mar 18, 2026	92.26	92.53	90.61	90.96	90.96	-1.70%	7,041,364
Mar 17, 2026	93.58	93.71	92.27	92.53	92.53	-0.31%	5,453,540
Mar 16, 2026	93.90	94.44	92.24	92.82	92.82	0.04%	7,910,635
Mar 13, 2026	92.73	93.90	92.31	92.78	92.78	1.14%	7,502,010
Mar 12, 2026	91.20	92.73	90.81	91.73	91.73	0.08%	8,336,700
Mar 11, 2026	91.54	92.46	91.10	91.66	91.66	0.13%	8,361,694
Mar 10, 2026	91.71	92.14	91.06	91.54	91.54	-0.51%	7,473,533
Mar 9, 2026	90.27	92.19	89.65	92.01	92.01	1.09%	9,456,319
Mar 6, 2026	90.55	91.63	90.01	91.02	91.02	-0.12%	9,716,848
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