NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	118.94	118.94	115.20	115.43	115.43	-1.98%	4,634
Feb 5, 2026	117.73	117.84	115.94	117.76	117.76	0.05%	346
Feb 4, 2026	116.76	118.57	115.93	117.70	117.70	1.33%	170
Feb 3, 2026	113.70	116.15	112.80	116.15	116.15	1.89%	130
Feb 2, 2026	115.64	116.67	114.00	114.00	114.00	-1.30%	193
Jan 30, 2026	114.63	115.50	113.79	115.50	115.50	1.15%	283
Jan 29, 2026	114.61	115.95	114.19	114.19	114.19	0.69%	1,296
Jan 28, 2026	112.95	114.83	112.49	113.41	113.41	-0.52%	512
Jan 27, 2026	112.75	115.15	110.00	114.00	114.00	1.11%	1,519
Jan 26, 2026	112.30	113.25	112.30	112.75	112.75	0.40%	1,810
Jan 23, 2026	112.58	112.62	111.21	112.30	112.30	-0.15%	217
Jan 22, 2026	112.16	113.06	111.78	112.47	112.47	0.62%	189
Jan 21, 2026	114.99	114.99	110.80	111.78	111.78	-0.70%	616
Jan 20, 2026	115.00	115.00	111.54	112.57	112.57	-2.11%	2,905
Jan 19, 2026	115.00	115.00	111.25	115.00	115.00	2.34%	164
Jan 16, 2026	111.66	113.01	111.66	112.37	112.37	1.93%	113
Jan 15, 2026	110.76	110.76	110.13	110.24	110.24	0.21%	292
Jan 14, 2026	109.15	111.42	109.15	110.01	110.01	1.33%	663
Jan 13, 2026	109.45	109.56	108.47	108.57	108.57	0.10%	818
Jan 12, 2026	107.25	108.79	107.14	108.46	108.46	1.18%	3,095
Jan 9, 2026	107.05	108.10	107.05	107.20	107.20	0.66%	117
Jan 8, 2026	106.12	106.93	105.60	106.50	106.50	0.49%	1,283
Jan 7, 2026	109.24	109.67	105.61	105.98	105.98	-2.48%	838
Jan 6, 2026	110.64	110.64	108.51	108.67	108.67	-0.79%	4,619
Jan 5, 2026	109.74	110.00	107.47	109.54	109.54	0.82%	1,646
Jan 2, 2026	110.50	110.50	108.25	108.65	108.65	-1.67%	3,235
Dec 30, 2025	110.11	110.66	110.11	110.50	110.50	-1.33%	71
Dec 29, 2025	113.32	113.32	111.87	111.99	111.99	-0.45%	81
Dec 26, 2025	111.00	112.50	110.54	112.50	112.50	1.46%	2,216
Dec 23, 2025	111.65	112.16	110.88	110.88	110.88	-0.32%	253
Dec 22, 2025	110.31	111.24	109.79	111.24	111.24	0.14%	145
Dec 19, 2025	111.53	111.53	111.09	111.09	111.09	-0.45%	2
Dec 18, 2025	111.38	111.72	111.30	111.59	111.59	0.78%	870
Dec 17, 2025	111.11	111.11	110.73	110.73	110.73	0.04%	9
Dec 16, 2025	110.44	110.69	109.86	110.69	110.69	0.57%	2,020
Dec 15, 2025	110.50	110.50	108.66	110.06	110.06	-0.77%	52
Dec 12, 2025	110.04	111.00	110.04	110.91	110.91	0.10%	25
Dec 11, 2025	110.33	111.43	110.11	110.80	110.80	-0.85%	3,021
Dec 10, 2025	109.33	111.75	109.33	111.75	111.75	2.94%	2,009
Dec 9, 2025	109.24	109.61	108.34	108.56	108.56	-0.70%	20
Dec 8, 2025	113.50	113.51	109.32	109.32	109.32	-3.68%	627
Dec 5, 2025	112.09	113.50	112.09	113.50	113.50	3.04%	104
Dec 4, 2025	113.20	113.20	110.00	110.15	110.15	-2.69%	2,331
Dec 3, 2025	113.11	113.20	112.39	113.20	113.20	0.35%	4,851
Dec 2, 2025	113.65	113.70	112.80	112.80	112.80	-1.04%	90
Dec 1, 2025	115.15	115.15	112.93	113.99	113.99	-1.01%	343
Nov 28, 2025	115.11	115.15	115.11	115.15	115.15	1.36%	7
Nov 27, 2025	114.00	117.00	113.61	113.61	113.61	-0.39%	47
Nov 26, 2025	114.73	114.73	113.30	114.05	114.05	0.36%	55
Nov 25, 2025	111.72	114.06	111.72	113.64	113.64	-0.32%	177