NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	117.48	120.15	116.88	119.59	119.59	2.21%	360
Feb 26, 2026	121.00	123.00	116.99	117.00	117.00	-4.36%	70
Feb 25, 2026	123.45	123.88	121.96	122.34	121.79	-0.95%	49
Feb 24, 2026	122.34	123.75	121.17	123.51	122.95	1.65%	357
Feb 23, 2026	119.41	121.50	118.81	121.50	120.95	1.87%	241
Feb 20, 2026	119.73	119.73	119.27	119.27	118.73	0.06%	53
Feb 19, 2026	120.00	120.48	119.20	119.20	118.66	-4.89%	272
Feb 18, 2026	118.87	125.33	118.80	125.33	124.77	2.39%	581
Feb 13, 2026	120.26	124.01	119.76	122.40	121.85	1.78%	1,452
Feb 12, 2026	118.25	120.95	118.25	120.26	119.72	1.36%	511
Feb 11, 2026	118.99	118.99	117.67	118.65	118.12	-0.63%	62
Feb 10, 2026	117.00	119.40	117.00	119.40	118.86	2.47%	91
Feb 9, 2026	117.35	117.35	115.35	116.52	116.00	0.94%	53
Feb 6, 2026	118.94	118.94	115.20	115.43	114.91	-1.98%	4,634
Feb 5, 2026	117.73	117.84	115.94	117.76	117.23	0.05%	346
Feb 4, 2026	116.76	118.57	115.93	117.70	117.17	1.33%	170
Feb 3, 2026	113.70	116.15	112.80	116.15	115.63	1.89%	130
Feb 2, 2026	115.64	116.67	114.00	114.00	113.49	-1.30%	193
Jan 30, 2026	114.63	115.50	113.79	115.50	114.98	1.15%	283
Jan 29, 2026	114.61	115.95	114.19	114.19	113.68	0.69%	1,296
Jan 28, 2026	112.95	114.83	112.49	113.41	112.90	-0.52%	512
Jan 27, 2026	112.75	115.15	110.00	114.00	113.49	1.11%	1,519
Jan 26, 2026	112.30	113.25	112.30	112.75	112.24	0.40%	1,810
Jan 23, 2026	112.58	112.62	111.21	112.30	111.79	-0.15%	217
Jan 22, 2026	112.16	113.06	111.78	112.47	111.96	0.62%	189
Jan 21, 2026	114.99	114.99	110.80	111.78	111.28	-0.70%	616
Jan 20, 2026	115.00	115.00	111.54	112.57	112.06	-2.11%	2,905
Jan 19, 2026	115.00	115.00	111.25	115.00	114.48	2.34%	164
Jan 16, 2026	111.66	113.01	111.66	112.37	111.86	1.93%	113
Jan 15, 2026	110.76	110.76	110.13	110.24	109.74	0.21%	292
Jan 14, 2026	109.15	111.42	109.15	110.01	109.51	1.33%	663
Jan 13, 2026	109.45	109.56	108.47	108.57	108.08	0.10%	818
Jan 12, 2026	107.25	108.79	107.14	108.46	107.97	1.18%	3,095
Jan 9, 2026	107.05	108.10	107.05	107.20	106.72	0.66%	117
Jan 8, 2026	106.12	106.93	105.60	106.50	106.02	0.49%	1,283
Jan 7, 2026	109.24	109.67	105.61	105.98	105.50	-2.48%	838
Jan 6, 2026	110.64	110.64	108.51	108.67	108.18	-0.79%	4,619
Jan 5, 2026	109.74	110.00	107.47	109.54	109.05	0.82%	1,646
Jan 2, 2026	110.50	110.50	108.25	108.65	108.16	-1.67%	3,235
Dec 30, 2025	110.11	110.66	110.11	110.50	110.00	-1.33%	71
Dec 29, 2025	113.32	113.32	111.87	111.99	111.49	-0.45%	81
Dec 26, 2025	111.00	112.50	110.54	112.50	111.99	1.46%	2,216
Dec 23, 2025	111.65	112.16	110.88	110.88	110.38	-0.32%	253
Dec 22, 2025	110.31	111.24	109.79	111.24	110.74	0.14%	145
Dec 19, 2025	111.53	111.53	111.09	111.09	110.59	-0.45%	2
Dec 18, 2025	111.38	111.72	111.30	111.59	111.09	0.78%	870
Dec 17, 2025	111.11	111.11	110.73	110.73	110.23	0.04%	9
Dec 16, 2025	110.44	110.69	109.86	110.69	110.19	0.57%	2,020
Dec 15, 2025	110.50	110.50	108.66	110.06	109.56	-0.77%	52
Dec 12, 2025	110.04	111.00	110.04	110.91	110.41	0.10%	25