NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	88.04	89.36	86.15	87.41	87.41	-0.61%	7,046
Jan 29, 2026	87.90	89.20	87.30	87.95	87.95	-0.05%	7,781
Jan 28, 2026	87.25	88.58	85.68	87.99	87.99	-0.58%	5,916
Jan 27, 2026	85.53	88.54	82.50	88.51	88.51	3.43%	11,699
Jan 26, 2026	85.08	86.10	84.30	85.57	85.57	1.11%	10,105
Jan 23, 2026	85.57	85.75	84.22	84.63	84.63	-0.92%	61,820
Jan 22, 2026	84.06	85.44	83.73	85.41	85.41	2.50%	20,447
Jan 21, 2026	83.86	84.60	83.26	83.33	83.33	0.38%	41,289
Jan 20, 2026	82.75	83.85	82.52	83.01	83.01	-0.97%	12,997
Jan 16, 2026	82.78	84.04	82.12	83.82	83.82	1.65%	7,848
Jan 15, 2026	82.44	82.56	81.28	82.46	82.46	0.36%	9,163
Jan 14, 2026	81.80	82.51	80.86	82.16	82.16	0.60%	5,590
Jan 13, 2026	81.46	82.20	80.48	81.67	81.67	1.39%	7,362
Jan 12, 2026	79.68	80.89	79.52	80.55	80.55	0.76%	2,995
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