NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	30.91	30.91	30.20	30.20	30.00	-2.80%	2,431
Feb 25, 2026	31.00	31.21	30.70	31.07	30.86	-0.58%	832
Feb 24, 2026	30.81	31.27	30.81	31.25	31.04	1.82%	3,982
Feb 23, 2026	30.21	30.69	30.21	30.69	30.48	2.10%	1,155
Feb 20, 2026	29.93	30.14	29.90	30.06	29.86	0.60%	2,047
Feb 19, 2026	29.92	29.92	29.88	29.88	29.68	0.78%	1,271
Feb 18, 2026	30.54	30.54	29.60	29.65	29.45	-2.15%	4,063
Feb 17, 2026	30.70	31.24	30.30	30.30	30.10	-1.08%	5,115
Feb 13, 2026	30.20	30.92	30.20	30.63	30.42	1.36%	3,251
Feb 12, 2026	29.97	30.51	29.95	30.22	30.02	1.04%	5,880
Feb 11, 2026	29.54	29.91	29.54	29.91	29.71	-0.50%	1,671
Feb 10, 2026	29.47	30.06	29.47	30.06	29.86	2.70%	907
Feb 9, 2026	29.43	29.43	29.12	29.27	29.07	0.65%	2,595
Feb 6, 2026	29.14	29.55	29.08	29.08	28.88	0.66%	2,507
Feb 5, 2026	29.00	29.00	28.89	28.89	28.70	-1.70%	1,357
Feb 4, 2026	29.55	29.56	29.14	29.39	29.19	1.59%	4,824
Feb 3, 2026	28.20	28.94	28.20	28.93	28.74	2.41%	3,039
Feb 2, 2026	28.58	28.68	28.25	28.25	28.06	-1.50%	2,750
Jan 30, 2026	28.24	28.68	28.24	28.68	28.49	-1.44%	328
Jan 29, 2026	29.00	29.10	29.00	29.10	28.90	1.54%	1,651
Jan 28, 2026	28.55	28.66	28.55	28.66	28.47	0.21%	1,724
Jan 27, 2026	27.55	28.80	27.50	28.60	28.41	1.89%	1,826
Jan 26, 2026	27.99	28.09	27.98	28.07	27.88	1.26%	8,081
Jan 23, 2026	27.75	27.75	27.60	27.72	27.53	-0.47%	3,704
Jan 22, 2026	27.50	27.94	27.50	27.85	27.66	2.13%	3,637
Jan 21, 2026	27.50	27.50	27.27	27.27	27.09	-0.04%	353
Jan 20, 2026	27.10	27.28	27.10	27.28	27.10	-0.62%	823
Jan 19, 2026	27.45	27.45	27.45	27.45	27.27	-	304
Jan 16, 2026	27.17	27.45	27.17	27.45	27.27	1.86%	2,873
Jan 15, 2026	27.17	27.17	26.85	26.95	26.77	-	2,638
Jan 14, 2026	27.00	27.00	26.80	26.95	26.77	1.32%	2,451
Jan 13, 2026	26.67	26.86	26.60	26.60	26.42	0.68%	1,106
Jan 12, 2026	26.28	26.47	26.22	26.42	26.24	0.92%	3,078
Jan 9, 2026	26.25	26.25	26.18	26.18	26.00	0.77%	213
Jan 8, 2026	25.98	25.98	25.98	25.98	25.81	1.05%	214
Jan 7, 2026	26.18	26.18	25.70	25.71	25.54	-3.35%	1,353
Jan 5, 2026	26.14	26.60	26.14	26.60	26.42	0.26%	701
Jan 2, 2026	26.20	26.53	26.14	26.53	26.35	0.64%	1,999
Dec 30, 2025	26.30	26.36	26.30	26.36	26.18	-0.68%	567
Dec 29, 2025	26.58	26.61	26.54	26.54	26.36	1.34%	1,341
Dec 23, 2025	26.42	26.42	26.19	26.19	26.01	-0.42%	1,005
Dec 22, 2025	26.14	26.30	26.14	26.30	26.12	-	746
Dec 19, 2025	26.30	26.30	26.30	26.30	26.12	0.04%	266
Dec 17, 2025	26.55	26.55	26.23	26.29	26.11	-1.31%	2,375
Dec 15, 2025	26.87	26.91	26.64	26.64	26.46	-0.82%	384
Dec 12, 2025	26.94	26.96	26.80	26.86	26.68	0.64%	2,660
Dec 11, 2025	27.05	27.05	26.69	26.69	26.51	-0.41%	7,272
Dec 10, 2025	26.21	26.80	26.21	26.80	26.62	1.94%	5,087
Dec 9, 2025	26.53	26.53	26.29	26.29	26.11	-1.02%	3,556
Dec 8, 2025	26.76	27.13	26.56	26.56	26.38	-2.78%	12,322