NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	74.80	74.80	74.10	74.10	74.10	-0.70%	252
Nov 28, 2025	74.60	74.62	73.95	74.62	74.62	0.26%	522
Nov 27, 2025	73.59	74.45	73.52	74.43	74.43	0.94%	780
Nov 26, 2025	73.25	73.74	73.25	73.74	73.74	0.38%	528
Nov 25, 2025	72.88	73.55	72.86	73.46	73.46	0.80%	2,277
Nov 24, 2025	72.48	72.88	72.21	72.88	72.88	1.38%	394
Nov 21, 2025	72.41	73.03	71.89	71.89	71.89	-1.88%	570
Nov 20, 2025	73.01	73.38	73.01	73.27	72.78	-0.29%	151
Nov 19, 2025	73.50	73.55	73.11	73.48	72.99	-1.13%	579
Nov 18, 2025	73.59	74.57	73.45	74.32	73.82	3.05%	1,543
Nov 17, 2025	72.57	72.57	71.97	72.12	71.64	-0.55%	333
Nov 14, 2025	72.00	72.52	71.87	72.52	72.03	-2.01%	785
Nov 13, 2025	74.09	74.15	73.52	74.01	73.51	-0.11%	768
Nov 12, 2025	73.92	74.17	73.92	74.09	73.59	0.35%	1,447
Nov 11, 2025	73.22	73.83	73.15	73.83	73.34	1.37%	1,465
Nov 10, 2025	72.71	73.50	72.60	72.83	72.34	2.91%	882
Nov 7, 2025	71.00	71.04	70.74	70.77	70.30	-1.12%	371
Nov 6, 2025	71.19	71.83	71.13	71.57	71.09	0.68%	650
Nov 5, 2025	70.93	71.34	70.93	71.09	70.61	-0.21%	213
Nov 4, 2025	70.60	71.24	70.49	71.24	70.76	0.06%	722
Nov 3, 2025	70.61	71.20	70.46	71.20	70.72	0.58%	1,238
Oct 31, 2025	70.48	70.79	70.44	70.79	70.32	-0.18%	279
Oct 30, 2025	70.29	71.05	70.19	70.92	70.44	1.37%	634
Oct 29, 2025	71.82	72.26	69.96	69.96	69.49	-2.63%	495
Oct 28, 2025	77.31	77.33	71.57	71.85	71.37	-5.32%	2,150
Oct 27, 2025	72.81	75.89	72.22	75.89	75.38	4.13%	4,325
Oct 24, 2025	71.71	72.88	71.58	72.88	72.39	1.53%	717
Oct 23, 2025	71.35	71.78	71.35	71.78	71.30	0.60%	1,080
Oct 22, 2025	72.22	72.61	71.35	71.35	70.87	-0.90%	651
Oct 21, 2025	72.85	73.03	72.00	72.00	71.52	-1.21%	1,894
Oct 20, 2025	72.85	73.00	72.56	72.88	72.39	0.66%	376
Oct 17, 2025	72.00	72.79	72.00	72.40	71.91	-0.75%	155
Oct 16, 2025	73.63	74.00	72.95	72.95	72.46	0.36%	803
Oct 15, 2025	72.69	72.69	72.69	72.69	72.20	0.41%	-
Oct 14, 2025	72.61	73.10	72.39	72.39	71.90	-0.69%	968
Oct 13, 2025	71.62	73.00	71.57	72.89	72.40	0.86%	343
Oct 10, 2025	72.25	72.39	72.11	72.27	71.79	-0.37%	218
Oct 9, 2025	72.19	72.67	72.05	72.54	72.05	-0.01%	435
Oct 8, 2025	71.53	72.55	71.53	72.55	72.06	1.43%	197
Oct 7, 2025	70.37	72.21	70.37	71.53	71.05	2.30%	4,005
Oct 6, 2025	68.49	69.94	68.49	69.92	69.45	1.26%	491
Oct 3, 2025	66.72	69.05	66.72	69.05	68.59	3.46%	493
Oct 2, 2025	66.91	67.27	66.34	66.74	66.29	4.31%	959
Oct 1, 2025	63.94	64.16	63.70	63.98	63.55	-0.56%	222
Sep 30, 2025	64.61	64.87	64.34	64.34	63.91	-1.02%	440
Sep 29, 2025	64.63	65.00	64.53	65.00	64.56	0.79%	1,126
Sep 26, 2025	63.93	64.64	63.93	64.49	64.06	1.02%	250
Sep 25, 2025	62.82	63.94	62.64	63.84	63.41	3.35%	1,717
Sep 24, 2025	61.39	61.77	61.39	61.77	61.36	1.21%	354
Sep 23, 2025	61.23	61.63	61.03	61.03	60.62	-0.34%	402