NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	77.86	77.86	75.46	76.13	76.13	1.62%	16
Feb 9, 2026	75.42	75.48	75.42	74.92	74.92	0.08%	13
Feb 6, 2026	75.93	75.93	75.93	74.86	74.86	0.08%	20
Feb 5, 2026	77.20	77.47	75.86	74.80	74.80	-0.94%	357
Feb 4, 2026	75.82	75.82	75.82	75.51	75.51	0.83%	100
Feb 3, 2026	73.56	73.56	73.56	74.89	74.89	1.34%	30
Feb 2, 2026	76.13	76.13	74.20	73.90	73.90	1.21%	300
Jan 30, 2026	73.02	73.02	73.02	73.02	73.02	-1.02%	-
Jan 29, 2026	73.90	73.95	73.90	73.77	73.77	0.49%	50
Jan 28, 2026	72.75	72.75	72.72	73.41	73.41	0.63%	100
Jan 27, 2026	71.98	71.98	71.24	72.95	72.95	1.45%	38
Jan 26, 2026	72.01	72.19	71.98	71.91	71.91	-0.22%	235
Jan 23, 2026	72.07	72.07	72.07	72.07	72.07	-0.48%	-
Jan 22, 2026	72.42	72.42	72.42	72.42	72.42	0.74%	-
Jan 21, 2026	71.89	71.89	71.89	71.89	71.89	0.76%	-
Jan 20, 2026	71.35	71.35	71.35	71.35	71.35	0.22%	-
Jan 19, 2026	71.19	71.19	71.19	71.19	71.19	-1.49%	-
Jan 16, 2026	74.30	74.30	71.41	72.27	72.27	2.03%	165
Jan 15, 2026	73.00	73.00	70.70	70.83	70.83	1.06%	219
Jan 14, 2026	70.09	70.09	70.09	70.09	70.09	0.99%	-
Jan 13, 2026	69.91	69.91	69.91	69.40	69.40	1.18%	1
Jan 12, 2026	68.59	68.59	68.59	68.59	68.59	-0.57%	-
Jan 9, 2026	68.98	68.98	68.98	68.98	68.98	0.69%	19
Jan 8, 2026	68.51	68.51	68.51	68.51	68.51	0.78%	-
Jan 7, 2026	70.00	70.00	69.69	67.98	67.98	-1.78%	24
Jan 6, 2026	69.21	69.21	69.21	69.21	69.21	1.88%	-
Jan 5, 2026	69.22	69.22	68.33	67.93	67.93	-0.59%	106
Jan 2, 2026	71.82	71.82	68.20	68.33	68.33	-0.09%	58
Dec 30, 2025	69.20	69.20	68.16	68.39	68.39	-0.96%	26
Dec 29, 2025	69.00	69.00	69.00	69.05	69.05	1.50%	29
Dec 23, 2025	68.03	68.03	68.03	68.03	68.03	0.29%	-
Dec 22, 2025	65.73	67.86	65.73	67.83	67.83	-1.85%	43
Dec 19, 2025	69.11	69.11	69.11	69.11	69.11	0.30%	-
Dec 18, 2025	68.90	68.90	68.90	68.90	68.90	0.45%	-
Dec 17, 2025	68.59	68.59	68.59	68.59	68.59	0.07%	-
Dec 16, 2025	68.54	68.54	68.54	68.54	68.54	-0.13%	-
Dec 15, 2025	68.79	68.79	68.79	68.63	68.63	-1.46%	15
Dec 12, 2025	69.65	69.65	69.65	69.65	69.65	-0.17%	-
Dec 11, 2025	69.77	69.77	69.77	69.77	69.77	1.15%	-
Dec 10, 2025	68.68	69.37	68.68	68.98	68.98	-0.29%	26
Dec 9, 2025	70.40	70.40	69.57	69.18	69.18	-2.97%	20
Dec 8, 2025	72.24	72.24	72.24	71.30	71.30	-1.30%	5
Dec 5, 2025	72.04	72.30	72.04	72.24	72.24	0.14%	110
Dec 4, 2025	72.14	72.14	72.14	72.14	72.14	-1.53%	-
Dec 3, 2025	72.74	72.74	72.74	73.26	73.26	0.44%	25
Dec 2, 2025	73.37	73.37	73.37	72.94	72.94	-0.48%	50
Dec 1, 2025	73.54	73.70	73.54	73.29	73.29	-1.49%	45
Nov 28, 2025	73.93	73.93	73.93	74.40	74.40	-0.05%	15
Nov 27, 2025	71.10	71.10	71.10	74.44	74.44	1.58%	15
Nov 26, 2025	73.66	73.66	73.66	73.28	73.28	0.08%	1