NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	28.15	28.15	28.15	28.15	28.15	0.11%	133
Nov 26, 2025	28.01	28.12	27.91	28.12	28.12	1.22%	2,603
Nov 25, 2025	27.78	27.78	27.78	27.78	27.78	-0.04%	562
Nov 24, 2025	27.68	27.85	27.55	27.79	27.79	1.50%	3,108
Nov 21, 2025	27.88	27.88	26.90	27.38	27.38	-1.05%	979
Nov 20, 2025	28.00	28.20	27.67	27.67	27.67	-0.22%	21,289
Nov 19, 2025	27.73	27.73	27.73	27.73	27.73	-0.54%	999
Nov 18, 2025	28.26	28.26	27.88	27.88	27.88	-0.68%	2,324
Nov 17, 2025	27.27	28.10	27.27	28.07	28.07	1.78%	1,844
Nov 14, 2025	27.59	27.59	27.58	27.58	27.58	-0.25%	1,076
Nov 13, 2025	28.37	28.37	27.65	27.65	27.65	-2.33%	2,566
Nov 12, 2025	28.31	28.31	28.05	28.31	28.31	0.35%	1,824
Nov 11, 2025	28.10	28.21	28.10	28.21	28.21	1.00%	1,748
Nov 10, 2025	27.89	27.97	27.62	27.93	27.93	1.05%	6,189
Nov 7, 2025	26.95	27.64	26.95	27.64	27.64	1.32%	2,607
Nov 6, 2025	27.28	27.28	27.28	27.28	27.28	0.78%	228
Nov 5, 2025	26.76	27.11	26.76	27.07	27.07	0.63%	2,705
Nov 4, 2025	27.06	27.06	26.84	26.90	26.90	0.19%	3,558
Nov 3, 2025	26.89	26.89	26.64	26.85	26.85	-	8,664
Oct 31, 2025	26.92	26.92	26.85	26.85	26.85	-	335
Oct 30, 2025	26.95	26.97	26.85	26.85	26.85	-0.33%	5,077
Oct 29, 2025	27.78	27.78	26.94	26.94	26.94	-1.97%	1,060
Oct 28, 2025	29.01	29.01	27.48	27.48	27.48	-3.10%	11,692
Oct 27, 2025	28.06	28.58	28.06	28.36	28.36	1.72%	13,956
Oct 24, 2025	27.63	27.88	27.63	27.88	27.88	1.49%	384
Oct 23, 2025	27.52	27.57	27.47	27.47	27.47	-0.04%	1,209
Oct 22, 2025	27.27	27.48	27.27	27.48	27.48	-0.79%	1,243
Oct 21, 2025	27.62	27.70	27.53	27.70	27.70	-0.97%	2,884
Oct 20, 2025	27.91	28.02	27.87	27.97	27.97	0.43%	4,618
Oct 17, 2025	27.93	27.93	27.85	27.85	27.85	-0.71%	673
Oct 16, 2025	28.46	28.60	28.05	28.05	28.05	-0.88%	1,400
Oct 15, 2025	28.21	28.40	28.06	28.30	28.30	1.51%	15,016
Oct 14, 2025	27.62	27.88	27.62	27.88	27.88	1.34%	2,457
Oct 10, 2025	27.70	27.78	27.51	27.51	27.51	-0.54%	4,307
Oct 9, 2025	28.03	28.03	27.56	27.66	27.66	-0.25%	3,886
Oct 8, 2025	27.78	27.78	27.42	27.73	27.73	0.54%	10,750
Oct 7, 2025	27.28	27.80	27.22	27.58	27.58	1.66%	5,916
Oct 6, 2025	26.98	27.13	26.98	27.13	27.13	2.69%	3,553
Oct 3, 2025	25.82	26.78	25.71	26.42	26.42	2.56%	9,282
Oct 2, 2025	25.76	25.76	25.69	25.76	25.76	0.27%	3,025
Oct 1, 2025	25.39	25.83	25.39	25.69	25.69	3.05%	11,322
Sep 30, 2025	25.32	25.32	24.91	24.93	24.93	-0.80%	3,061
Sep 29, 2025	24.84	25.13	24.84	25.13	25.13	0.64%	3,681
Sep 26, 2025	24.87	24.98	24.87	24.97	24.97	1.22%	3,148
Sep 25, 2025	24.43	24.69	24.43	24.67	24.67	1.36%	10,100
Sep 24, 2025	24.17	24.34	24.17	24.34	24.34	1.93%	708
Sep 23, 2025	23.83	23.88	23.82	23.88	23.88	-0.04%	1,104
Sep 22, 2025	23.72	23.94	23.72	23.89	23.89	2.18%	1,397
Sep 18, 2025	23.00	23.40	23.00	23.38	23.38	0.60%	1,665
Sep 17, 2025	23.42	23.42	23.24	23.24	23.24	0.65%	464