NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	79.81	79.81	78.36	78.20	78.20	-1.72%	152
Mar 4, 2026	79.72	83.68	79.64	79.57	79.57	1.29%	165
Mar 3, 2026	76.15	78.84	76.15	78.56	78.56	-0.20%	122
Mar 2, 2026	79.86	79.86	79.65	78.72	78.72	0.24%	64
Feb 27, 2026	75.35	77.12	75.35	78.53	78.53	-1.22%	40
Feb 26, 2026	79.50	79.50	79.50	79.50	79.50	-1.46%	-
Feb 25, 2026	79.98	80.32	79.98	80.68	80.15	0.25%	109
Feb 24, 2026	79.95	79.95	79.95	80.48	79.95	1.59%	-
Feb 23, 2026	75.41	77.30	75.41	79.22	78.70	1.17%	11
Feb 20, 2026	77.87	77.87	77.87	78.30	77.79	0.76%	12
Feb 19, 2026	80.28	80.28	77.25	77.71	77.20	0.39%	542
Feb 18, 2026	79.39	79.39	77.35	77.41	76.90	-2.11%	94
Feb 17, 2026	80.00	80.00	80.00	79.08	78.56	-0.06%	6
Feb 16, 2026	78.61	78.61	78.61	79.13	78.61	-0.79%	-
Feb 13, 2026	77.72	78.63	77.72	79.76	79.24	2.13%	35
Feb 12, 2026	76.00	77.28	76.00	78.10	77.59	1.55%	112
Feb 11, 2026	76.41	76.41	76.41	76.91	76.41	1.02%	-
Feb 10, 2026	77.86	77.86	75.46	76.13	75.63	1.62%	16
Feb 9, 2026	75.42	75.48	75.42	74.92	74.43	0.08%	13
Feb 6, 2026	75.93	75.93	75.93	74.86	74.37	0.08%	20
Feb 5, 2026	77.20	77.47	75.86	74.80	74.31	-0.94%	357
Feb 4, 2026	75.82	75.82	75.82	75.51	75.02	0.83%	100
Feb 3, 2026	73.56	73.56	73.56	74.89	74.40	1.34%	30
Feb 2, 2026	76.13	76.13	74.20	73.90	73.42	1.21%	300
Jan 30, 2026	72.54	72.54	72.54	73.02	72.54	-1.02%	-
Jan 29, 2026	73.90	73.95	73.90	73.77	73.29	0.49%	50
Jan 28, 2026	72.75	72.75	72.72	73.41	72.93	0.63%	100
Jan 27, 2026	71.98	71.98	71.24	72.95	72.47	1.45%	38
Jan 26, 2026	72.01	72.19	71.98	71.91	71.44	-0.22%	235
Jan 23, 2026	71.60	71.60	71.60	72.07	71.60	-0.48%	-
Jan 22, 2026	71.95	71.95	71.95	72.42	71.95	0.74%	-
Jan 21, 2026	71.42	71.42	71.42	71.89	71.42	0.76%	-
Jan 20, 2026	70.88	70.88	70.88	71.35	70.88	0.22%	-
Jan 19, 2026	70.72	70.72	70.72	71.19	70.72	-1.49%	-
Jan 16, 2026	74.30	74.30	71.41	72.27	71.80	2.03%	165
Jan 15, 2026	73.00	73.00	70.70	70.83	70.37	1.06%	219
Jan 14, 2026	69.63	69.63	69.63	70.09	69.63	0.99%	-
Jan 13, 2026	69.91	69.91	69.91	69.40	68.95	1.18%	1
Jan 12, 2026	68.14	68.14	68.14	68.59	68.14	-0.57%	-
Jan 9, 2026	68.98	68.98	68.98	68.98	68.53	0.69%	19
Jan 8, 2026	68.06	68.06	68.06	68.51	68.06	0.78%	-
Jan 7, 2026	70.00	70.00	69.69	67.98	67.54	-1.78%	24
Jan 6, 2026	68.76	68.76	68.76	69.21	68.76	1.88%	-
Jan 5, 2026	69.22	69.22	68.33	67.93	67.49	-0.59%	106
Jan 2, 2026	71.82	71.82	68.20	68.33	67.88	-0.09%	58
Dec 30, 2025	69.20	69.20	68.16	68.39	67.94	-0.96%	26
Dec 29, 2025	69.00	69.00	69.00	69.05	68.60	1.50%	29
Dec 23, 2025	67.59	67.59	67.59	68.03	67.58	0.29%	-
Dec 22, 2025	65.73	67.86	65.73	67.83	67.39	-1.85%	43
Dec 19, 2025	68.66	68.66	68.66	69.11	68.66	0.30%	-