NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	28.20	28.94	28.20	28.93	28.93	2.41%	3,039
Feb 2, 2026	28.58	28.68	28.25	28.25	28.25	-1.50%	2,750
Jan 30, 2026	28.24	28.68	28.24	28.68	28.68	-1.44%	328
Jan 29, 2026	29.00	29.10	29.00	29.10	29.10	1.54%	1,651
Jan 28, 2026	28.55	28.66	28.55	28.66	28.66	0.21%	1,724
Jan 27, 2026	27.55	28.80	27.50	28.60	28.60	1.89%	1,826
Jan 26, 2026	27.99	28.09	27.98	28.07	28.07	1.26%	8,081
Jan 23, 2026	27.75	27.75	27.60	27.72	27.72	-0.47%	3,704
Jan 22, 2026	27.50	27.94	27.50	27.85	27.85	2.13%	3,637
Jan 21, 2026	27.50	27.50	27.27	27.27	27.27	-0.04%	353
Jan 20, 2026	27.10	27.28	27.10	27.28	27.28	-0.62%	823
Jan 19, 2026	27.45	27.45	27.45	27.45	27.45	-	304
Jan 16, 2026	27.17	27.45	27.17	27.45	27.45	1.86%	2,873
Jan 15, 2026	27.17	27.17	26.85	26.95	26.95	-	2,638
Jan 14, 2026	27.00	27.00	26.80	26.95	26.95	1.32%	2,451
Jan 13, 2026	26.67	26.86	26.60	26.60	26.60	0.68%	1,106
Jan 12, 2026	26.28	26.47	26.22	26.42	26.42	0.92%	3,078
Jan 9, 2026	26.25	26.25	26.18	26.18	26.18	0.77%	213
Jan 8, 2026	25.98	25.98	25.98	25.98	25.98	1.05%	214
Jan 7, 2026	26.18	26.18	25.70	25.71	25.71	-3.35%	1,353
Jan 5, 2026	26.14	26.60	26.14	26.60	26.60	0.26%	701
Jan 2, 2026	26.20	26.53	26.14	26.53	26.53	0.64%	1,999
Dec 30, 2025	26.30	26.36	26.30	26.36	26.36	-0.68%	567
Dec 29, 2025	26.58	26.61	26.54	26.54	26.54	1.34%	1,341
Dec 23, 2025	26.42	26.42	26.19	26.19	26.19	-0.42%	1,005
Dec 22, 2025	26.14	26.30	26.14	26.30	26.30	-	746
Dec 19, 2025	26.30	26.30	26.30	26.30	26.30	0.04%	266
Dec 17, 2025	26.55	26.55	26.23	26.29	26.29	-1.31%	2,375
Dec 15, 2025	26.87	26.91	26.64	26.64	26.64	-0.82%	384
Dec 12, 2025	26.94	26.96	26.80	26.86	26.86	0.64%	2,660
Dec 11, 2025	27.05	27.05	26.69	26.69	26.69	-0.41%	7,272
Dec 10, 2025	26.21	26.80	26.21	26.80	26.80	1.94%	5,087
Dec 9, 2025	26.53	26.53	26.29	26.29	26.29	-1.02%	3,556
Dec 8, 2025	26.76	27.13	26.56	26.56	26.56	-2.78%	12,322
Dec 5, 2025	27.42	27.42	27.32	27.32	27.32	-0.26%	2,805
Dec 4, 2025	27.74	27.85	27.22	27.39	27.39	-1.76%	3,960
Dec 2, 2025	27.88	27.95	27.80	27.88	27.88	-0.04%	2,258
Dec 1, 2025	28.31	28.31	27.83	27.89	27.89	-1.80%	8,154
Nov 28, 2025	27.99	28.40	27.99	28.40	28.40	0.89%	1,818
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