NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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