NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	79.69	80.90	78.99	79.95	79.95	0.76%	26,667
Jan 8, 2026	78.61	79.90	78.37	79.34	79.34	1.03%	3,765
Jan 7, 2026	81.20	81.57	78.40	78.54	78.54	-2.77%	28,319
Jan 6, 2026	81.40	81.90	80.54	80.78	80.78	0.27%	7,107
Jan 5, 2026	81.13	81.59	79.26	80.56	80.56	-0.12%	9,242
Jan 2, 2026	80.52	80.76	79.60	80.65	80.65	0.16%	6,525
Dec 31, 2025	80.50	81.33	79.79	80.52	80.52	-	974
Dec 30, 2025	80.50	80.68	79.77	80.52	80.52	-0.51%	2,509
Dec 29, 2025	80.41	81.24	80.00	80.93	80.93	0.87%	4,746
Dec 24, 2025	79.90	80.84	79.50	80.23	80.23	0.31%	908
Dec 23, 2025	80.11	80.67	79.58	79.98	79.98	0.05%	4,962
Dec 22, 2025	79.76	81.09	78.72	79.94	79.94	-0.31%	11,192
Dec 19, 2025	80.99	82.30	80.12	80.19	80.19	-0.79%	2,854
Dec 18, 2025	80.52	81.17	80.00	80.83	80.83	1.29%	5,039
Dec 17, 2025	81.34	82.32	79.75	79.80	79.80	-0.91%	3,824
Dec 16, 2025	81.40	82.08	80.20	80.53	80.53	-0.78%	7,642
Dec 15, 2025	82.03	82.82	80.57	81.16	81.16	-0.95%	6,433
Dec 12, 2025	81.30	82.22	81.25	81.94	81.94	0.23%	11,374
Dec 11, 2025	81.01	82.37	81.00	81.75	81.75	0.37%	6,467
Dec 10, 2025	79.78	81.49	79.68	81.45	81.45	1.65%	4,402
Dec 9, 2025	80.79	81.50	80.04	80.12	80.12	-1.42%	9,687
Dec 8, 2025	83.79	86.07	80.93	81.28	81.28	-2.65%	17,037
Dec 5, 2025	83.64	84.12	83.19	83.49	83.49	0.75%	2,682
Dec 4, 2025	85.11	85.46	82.86	82.86	82.86	-2.07%	4,892
Dec 3, 2025	84.81	86.29	84.53	84.61	84.61	0.07%	8,075
Dec 2, 2025	84.54	85.50	84.08	84.55	84.55	-0.54%	4,254
Dec 1, 2025	86.42	86.42	84.57	85.01	85.01	-1.50%	21,207
Nov 28, 2025	86.06	86.50	85.38	86.30	86.30	1.08%	6,176
Nov 26, 2025	85.09	85.51	84.72	85.38	85.38	1.25%	2,234
Nov 25, 2025	84.18	86.00	83.32	84.33	84.33	0.20%	4,417
Nov 24, 2025	84.08	84.70	83.00	84.16	84.16	1.46%	2,265
Nov 21, 2025	82.91	84.91	81.69	82.95	82.95	-1.97%	3,860
Nov 20, 2025	84.75	86.22	82.88	84.61	84.05	0.11%	83,758
Nov 19, 2025	85.06	86.32	84.16	84.52	83.96	-1.76%	16,679
Nov 18, 2025	84.95	86.69	84.95	86.03	85.46	0.90%	6,852
Nov 17, 2025	83.96	85.54	83.50	85.26	84.70	1.65%	23,909
Nov 14, 2025	83.71	84.07	82.58	83.88	83.33	-1.75%	2,991
Nov 13, 2025	86.15	86.17	84.50	85.37	84.81	-0.27%	3,763
Nov 12, 2025	85.48	86.20	85.00	85.60	85.03	0.14%	5,780
Nov 11, 2025	85.01	85.66	84.55	85.48	84.92	0.51%	5,873
Nov 10, 2025	84.04	85.27	83.68	85.05	84.48	2.08%	7,049
Nov 7, 2025	82.11	83.36	81.62	83.31	82.76	0.94%	9,431
Nov 6, 2025	82.11	82.93	82.02	82.53	81.99	0.34%	10,651
Nov 5, 2025	81.00	82.58	81.00	82.25	81.71	0.84%	2,354
Nov 4, 2025	81.56	82.21	80.69	81.57	81.03	-0.47%	3,802
Nov 3, 2025	81.68	82.04	80.61	81.95	81.41	0.38%	7,319
Oct 31, 2025	81.77	82.02	80.84	81.64	81.10	0.05%	3,051
Oct 30, 2025	82.00	82.48	81.50	81.60	81.06	-0.41%	2,930
Oct 29, 2025	84.00	84.44	81.33	81.94	81.40	-1.72%	15,160
Oct 28, 2025	88.60	91.38	82.96	83.37	82.82	-2.52%	51,148