NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	29.88	29.88	29.88	29.88	-	-1.26%	-
Mar 17, 2026	30.37	30.37	30.26	30.26	30.26	0.56%	2,108
Mar 16, 2026	30.19	30.19	30.09	30.09	30.09	-0.79%	4,024
Mar 13, 2026	30.28	30.33	30.28	30.33	30.33	1.34%	3,235
Mar 12, 2026	30.19	30.22	29.93	29.93	29.93	0.03%	1,267
Mar 11, 2026	29.87	29.92	29.87	29.92	29.92	-0.23%	453
Mar 10, 2026	29.84	29.99	29.79	29.99	29.99	0.20%	678
Mar 9, 2026	29.41	29.93	29.38	29.93	29.93	0.57%	1,172
Mar 6, 2026	29.52	29.76	29.52	29.76	29.76	-0.03%	224
Mar 5, 2026	29.86	29.86	29.40	29.77	29.77	-1.46%	6,178
Mar 3, 2026	29.95	30.23	29.51	30.21	30.21	-0.17%	597
Mar 2, 2026	30.46	30.46	30.26	30.26	30.26	-0.13%	842
Feb 27, 2026	30.30	30.30	30.30	30.30	30.30	0.33%	275
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