NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	92.20	93.93	91.00	93.03	93.03	1.24%	4,705
Mar 12, 2026	91.06	92.67	90.92	91.89	91.89	0.37%	8,016
Mar 11, 2026	91.84	92.44	90.60	91.55	91.55	-0.08%	25,122
Mar 10, 2026	92.64	92.68	91.00	91.62	91.62	0.17%	26,366
Mar 9, 2026	89.01	91.83	88.20	91.46	91.46	0.18%	7,441
Mar 6, 2026	91.29	92.60	90.01	91.30	91.30	0.43%	6,167
Mar 5, 2026	92.80	93.16	89.91	90.91	90.91	-1.88%	8,888
Mar 4, 2026	91.97	93.09	91.00	92.65	92.65	0.95%	5,670
Mar 3, 2026	92.61	93.00	90.29	91.78	91.78	-1.08%	7,392
Mar 2, 2026	93.86	94.78	91.73	92.78	92.78	0.10%	9,896
Feb 27, 2026	91.90	94.10	90.61	92.69	92.69	-0.30%	6,603
Feb 26, 2026	95.50	96.35	92.76	92.97	92.35	-2.38%	11,105
Feb 25, 2026	96.17	96.99	93.81	95.24	94.61	-0.36%	13,491
Feb 24, 2026	95.00	95.58	93.76	95.58	94.94	2.27%	11,722
Feb 23, 2026	92.38	94.16	91.65	93.46	92.83	1.54%	47,558
Feb 20, 2026	91.65	92.50	90.60	92.04	91.43	-0.12%	6,937
Feb 19, 2026	91.46	92.71	90.47	92.15	91.54	1.13%	22,937
Feb 18, 2026	92.99	94.64	91.00	91.12	90.51	-1.70%	13,113
Feb 17, 2026	95.08	95.61	92.58	92.70	92.08	-1.40%	14,680
Feb 16, 2026	94.02	94.02	94.02	94.02	93.39	-	689
Feb 13, 2026	91.52	94.91	91.09	94.02	93.39	1.43%	20,091
Feb 12, 2026	91.32	93.61	90.77	92.69	92.07	1.64%	16,198
Feb 11, 2026	91.10	91.85	90.42	91.19	90.58	-0.53%	13,313
Feb 10, 2026	89.45	91.80	88.75	91.68	91.07	2.48%	11,446
Feb 9, 2026	90.60	90.85	88.36	89.46	88.86	0.63%	3,437
Feb 6, 2026	89.20	90.98	88.00	88.90	88.31	0.07%	7,181
Feb 5, 2026	89.44	91.00	88.10	88.84	88.25	-1.18%	21,434
Feb 4, 2026	89.14	90.64	88.50	89.90	89.30	2.09%	31,000
Feb 3, 2026	87.47	88.83	85.60	88.06	87.47	1.45%	13,507
Feb 2, 2026	87.27	89.05	86.80	86.80	86.22	-0.70%	3,817
Jan 30, 2026	88.04	89.36	86.15	87.41	86.83	-0.61%	7,046
Jan 29, 2026	87.90	89.20	87.30	87.95	87.36	-0.05%	7,781
Jan 28, 2026	87.25	88.58	85.68	87.99	87.40	-0.58%	5,916
Jan 27, 2026	85.53	88.54	82.50	88.51	87.92	3.43%	11,699
Jan 26, 2026	85.08	86.10	84.30	85.57	85.00	1.11%	10,105
Jan 23, 2026	85.57	85.75	84.22	84.63	84.06	-0.92%	61,820
Jan 22, 2026	84.06	85.44	83.73	85.41	84.84	2.50%	20,447
Jan 21, 2026	83.86	84.60	83.26	83.33	82.77	0.38%	41,289
Jan 20, 2026	82.75	83.85	82.52	83.01	82.46	-0.97%	12,997
Jan 16, 2026	82.78	84.04	82.12	83.82	83.26	1.65%	7,848
Jan 15, 2026	82.44	82.56	81.28	82.46	81.91	0.36%	9,163
Jan 14, 2026	81.80	82.51	80.86	82.16	81.61	0.60%	5,590
Jan 13, 2026	81.46	82.20	80.48	81.67	81.12	1.39%	7,362
Jan 12, 2026	79.68	80.89	79.52	80.55	80.01	0.76%	2,995
Jan 9, 2026	79.69	80.90	78.99	79.95	79.41	0.76%	26,667
Jan 8, 2026	78.61	79.90	78.37	79.34	78.82	1.03%	3,765
Jan 7, 2026	81.20	81.57	78.40	78.54	78.01	-2.77%	28,319
Jan 6, 2026	81.40	81.90	80.54	80.78	80.24	0.27%	7,107
Jan 5, 2026	81.13	81.59	79.26	80.56	80.02	-0.12%	9,242
Jan 2, 2026	80.52	80.76	79.60	80.65	80.11	0.16%	6,525