NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	73.38	74.89	73.38	74.89	74.89	1.34%	-
Feb 2, 2026	73.63	74.70	73.63	73.90	73.90	1.26%	-
Jan 30, 2026	73.65	73.97	72.98	72.98	72.98	-0.92%	-
Jan 29, 2026	73.11	74.15	73.11	73.66	73.66	0.44%	-
Jan 28, 2026	72.81	73.34	72.64	73.34	73.34	0.31%	-
Jan 27, 2026	72.13	73.11	70.76	73.11	73.11	1.81%	-
Jan 26, 2026	72.12	72.12	71.59	71.81	71.81	-0.35%	-
Jan 23, 2026	72.44	72.66	72.06	72.06	72.06	-0.52%	-
Jan 22, 2026	71.90	72.44	71.90	72.44	72.44	0.77%	-
Jan 21, 2026	71.36	71.89	71.36	71.89	71.89	0.69%	-
Jan 20, 2026	70.76	71.40	70.60	71.40	71.40	0.31%	-
Jan 19, 2026	71.28	71.28	70.26	71.18	71.18	-1.59%	41
Jan 16, 2026	71.94	72.33	71.13	72.33	72.33	2.18%	5
Jan 15, 2026	70.74	70.80	70.49	70.79	70.79	0.93%	20
Jan 14, 2026	70.02	70.14	70.02	70.14	70.14	1.23%	-
Jan 13, 2026	69.81	69.81	69.29	69.29	69.29	1.04%	3
Jan 12, 2026	68.59	68.68	68.56	68.58	68.58	-0.44%	-
Jan 9, 2026	68.13	69.03	68.13	68.88	68.88	0.78%	-
Jan 8, 2026	67.21	68.35	67.21	68.35	68.35	0.59%	-
Jan 7, 2026	69.41	69.68	67.95	67.95	67.95	-1.75%	-
Jan 6, 2026	69.35	69.57	69.16	69.16	69.16	1.86%	-
Jan 5, 2026	69.50	69.50	67.90	67.90	67.90	-0.54%	-
Jan 2, 2026	69.24	69.24	68.27	68.27	68.27	-0.48%	50
Dec 30, 2025	68.07	68.60	68.07	68.60	68.60	-0.71%	-
Dec 29, 2025	68.07	69.09	68.07	69.09	69.09	1.71%	-
Dec 23, 2025	67.95	67.97	67.88	67.93	67.93	0.09%	-
Dec 22, 2025	68.23	68.23	67.04	67.87	67.87	-1.68%	-
Dec 19, 2025	69.14	69.20	68.56	69.03	69.03	0.26%	-
Dec 18, 2025	68.82	68.98	68.59	68.85	68.85	0.48%	8
Dec 17, 2025	69.46	69.46	68.52	68.52	68.52	0.12%	-
Dec 16, 2025	69.27	69.38	68.44	68.44	68.44	-0.23%	-
Dec 15, 2025	69.70	69.84	68.60	68.60	68.60	-1.44%	-
Dec 12, 2025	69.24	70.04	69.24	69.60	69.60	-0.24%	-
Dec 11, 2025	69.20	69.77	69.20	69.77	69.77	1.07%	-
Dec 10, 2025	68.59	69.03	68.46	69.03	69.03	-0.30%	-
Dec 9, 2025	69.46	69.66	69.24	69.24	69.24	-2.97%	-
Dec 8, 2025	71.29	72.97	71.12	71.36	71.36	-1.23%	310
Dec 5, 2025	71.61	72.25	71.61	72.25	72.25	0.18%	-
Dec 4, 2025	73.12	73.12	72.12	72.12	72.12	-1.64%	2
Dec 3, 2025	72.78	73.32	72.77	73.32	73.32	0.41%	-
Dec 2, 2025	72.78	73.22	72.78	73.02	73.02	-0.30%	-
Dec 1, 2025	74.45	74.45	73.24	73.24	73.24	-1.65%	-
Nov 28, 2025	74.67	74.67	73.82	74.47	74.47	0.19%	-
Nov 27, 2025	73.81	74.35	73.81	74.33	74.33	1.41%	-
Nov 26, 2025	73.52	73.79	73.30	73.30	73.30	-	-
Nov 25, 2025	73.07	73.38	73.02	73.30	73.30	0.98%	-
Nov 24, 2025	72.75	72.75	72.27	72.59	72.59	1.11%	-
Nov 21, 2025	71.96	73.31	71.79	71.79	71.79	-2.14%	-
Nov 19, 2025	73.28	73.71	73.28	73.36	72.87	-1.21%	-
Nov 18, 2025	73.72	74.34	73.69	74.26	73.76	1.41%	-