NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	112.18	114.00	112.18	114.00	114.00	1.62%	3,419
Nov 21, 2025	113.02	113.02	111.58	112.18	112.18	-0.20%	4,704
Nov 19, 2025	113.37	113.37	111.68	112.41	112.41	3.41%	43,322
Nov 18, 2025	113.74	114.75	108.70	108.70	108.21	-2.16%	2,155
Nov 17, 2025	111.10	113.75	111.10	111.10	110.60	-0.49%	5,547
Nov 14, 2025	111.28	111.65	109.34	111.65	111.15	-0.23%	6,878
Nov 13, 2025	113.74	113.74	111.91	111.91	111.41	-1.62%	106
Nov 12, 2025	113.19	113.75	112.87	113.75	113.24	0.84%	140
Nov 11, 2025	112.48	112.83	111.86	112.80	112.29	0.33%	79
Nov 10, 2025	112.15	113.05	111.60	112.43	111.92	0.83%	17,462
Nov 7, 2025	109.25	111.50	109.25	111.50	111.00	1.94%	513
Nov 6, 2025	110.00	110.67	109.29	109.38	108.89	-0.58%	3,194
Nov 5, 2025	111.21	111.21	109.68	110.02	109.53	-0.54%	20,509
Nov 4, 2025	110.78	110.78	109.85	110.62	110.12	0.66%	694
Nov 3, 2025	110.04	110.04	108.06	109.90	109.41	0.87%	649
Oct 31, 2025	110.02	110.20	108.95	108.95	108.46	-1.05%	27
Oct 30, 2025	109.69	111.06	109.69	110.11	109.61	0.95%	749
Oct 29, 2025	111.62	111.64	108.70	109.07	108.58	-3.50%	72
Oct 28, 2025	117.86	117.86	111.59	113.03	112.52	-1.50%	72
Oct 27, 2025	113.75	115.76	113.00	114.75	114.23	1.17%	4,750
Oct 24, 2025	112.50	113.75	112.50	113.42	112.91	1.19%	565
Oct 23, 2025	111.54	112.18	111.22	112.09	111.59	-0.35%	137
Oct 22, 2025	112.53	112.53	112.00	112.48	111.97	0.15%	112
Oct 21, 2025	112.90	112.90	112.18	112.31	111.80	-1.17%	940
Oct 20, 2025	113.71	114.12	113.63	113.64	113.13	-0.06%	263
Oct 17, 2025	117.18	117.18	113.71	113.71	113.20	-1.98%	139
Oct 16, 2025	116.88	117.13	115.94	116.01	115.49	-0.96%	485
Oct 15, 2025	116.33	117.50	115.56	117.13	116.60	1.36%	289
Oct 14, 2025	116.00	116.05	115.08	115.56	115.04	-0.38%	380
Oct 13, 2025	113.73	116.00	113.58	116.00	115.48	1.11%	181
Oct 10, 2025	110.34	115.24	110.34	114.73	114.21	1.89%	143
Oct 9, 2025	112.32	112.60	112.32	112.60	112.09	1.15%	19
Oct 8, 2025	111.65	111.74	111.21	111.32	110.82	-0.48%	50
Oct 7, 2025	110.00	112.74	110.00	111.86	111.36	2.83%	252
Oct 6, 2025	104.56	109.00	104.56	108.78	108.29	1.95%	239
Oct 3, 2025	101.82	108.21	101.82	106.70	106.22	2.69%	1,986
Oct 2, 2025	102.41	104.59	102.41	103.90	103.43	-0.57%	548
Oct 1, 2025	100.50	104.50	100.50	104.50	104.03	3.98%	1,606
Sep 30, 2025	100.86	101.54	100.12	100.50	100.05	-0.44%	2,341
Sep 29, 2025	101.81	101.81	100.08	100.94	100.49	0.14%	873
Sep 26, 2025	100.14	101.05	100.14	100.80	100.35	0.72%	76
Sep 25, 2025	99.14	100.33	98.16	100.08	99.63	1.97%	9,327
Sep 24, 2025	96.60	98.15	96.60	98.15	97.71	3.08%	1,169