NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	78.64	78.64	78.57	78.57	-	0.59%	-
Mar 5, 2026	79.95	79.95	78.11	78.11	78.11	-1.93%	-
Mar 4, 2026	79.55	79.78	79.50	79.65	79.65	1.50%	20
Mar 3, 2026	79.01	79.11	78.47	78.47	78.47	-0.25%	-
Mar 2, 2026	78.65	80.10	78.65	78.67	78.67	0.09%	30
Feb 27, 2026	78.29	78.60	77.14	78.60	78.60	-2.54%	-
Feb 25, 2026	81.61	81.61	80.65	80.65	80.12	0.10%	-
Feb 24, 2026	79.95	80.57	79.88	80.57	80.04	1.68%	-
Feb 23, 2026	78.07	79.24	78.02	79.24	78.72	1.27%	-
Feb 20, 2026	78.27	78.27	78.12	78.25	77.74	0.69%	-
Feb 19, 2026	77.31	77.71	77.31	77.71	77.20	0.32%	-
Feb 18, 2026	78.69	78.82	77.46	77.46	76.95	-2.02%	-
Feb 17, 2026	79.73	80.29	79.06	79.06	78.54	0.01%	-
Feb 16, 2026	79.24	79.24	79.05	79.05	78.53	-0.93%	-
Feb 13, 2026	77.80	79.79	77.12	79.79	79.27	2.03%	-
Feb 12, 2026	77.17	78.20	76.97	78.20	77.69	1.68%	-
Feb 11, 2026	76.37	77.04	76.37	76.91	76.41	0.91%	-
Feb 10, 2026	75.19	76.41	75.15	76.22	75.72	1.83%	-
Feb 9, 2026	75.89	75.90	74.85	74.85	74.36	-0.08%	-
Feb 6, 2026	75.87	76.55	74.91	74.91	74.42	0.13%	25
Feb 5, 2026	76.24	76.97	74.81	74.81	74.32	-1.03%	-
Feb 4, 2026	75.03	75.98	75.03	75.59	75.09	0.93%	-
Feb 3, 2026	73.38	74.89	73.38	74.89	74.40	1.34%	-
Feb 2, 2026	73.63	74.70	73.63	73.90	73.42	1.26%	-
Jan 30, 2026	73.65	73.97	72.98	72.98	72.50	-0.92%	-
Jan 29, 2026	73.11	74.15	73.11	73.66	73.18	0.44%	-
Jan 28, 2026	72.81	73.34	72.64	73.34	72.86	0.31%	-
Jan 27, 2026	72.13	73.11	70.76	73.11	72.63	1.81%	-
Jan 26, 2026	72.12	72.12	71.59	71.81	71.34	-0.35%	-
Jan 23, 2026	72.44	72.66	72.06	72.06	71.59	-0.52%	-
Jan 22, 2026	71.90	72.44	71.90	72.44	71.97	0.77%	-
Jan 21, 2026	71.36	71.89	71.36	71.89	71.42	0.69%	-
Jan 20, 2026	70.76	71.40	70.60	71.40	70.93	0.31%	-
Jan 19, 2026	71.28	71.28	70.26	71.18	70.71	-1.59%	41
Jan 16, 2026	71.94	72.33	71.13	72.33	71.86	2.18%	5
Jan 15, 2026	70.74	70.80	70.49	70.79	70.33	0.93%	20
Jan 14, 2026	70.02	70.14	70.02	70.14	69.68	1.23%	-
Jan 13, 2026	69.81	69.81	69.29	69.29	68.84	1.04%	3
Jan 12, 2026	68.59	68.68	68.56	68.58	68.13	-0.44%	-
Jan 9, 2026	68.13	69.03	68.13	68.88	68.43	0.78%	-
Jan 8, 2026	67.21	68.35	67.21	68.35	67.90	0.59%	-
Jan 7, 2026	69.41	69.68	67.95	67.95	67.50	-1.75%	-
Jan 6, 2026	69.35	69.57	69.16	69.16	68.71	1.86%	-
Jan 5, 2026	69.50	69.50	67.90	67.90	67.46	-0.54%	-
Jan 2, 2026	69.24	69.24	68.27	68.27	67.82	-0.48%	50
Dec 30, 2025	68.07	68.60	68.07	68.60	68.15	-0.71%	-
Dec 29, 2025	68.07	69.09	68.07	69.09	68.64	1.71%	-
Dec 23, 2025	67.95	67.97	67.88	67.93	67.48	0.09%	-
Dec 22, 2025	68.23	68.23	67.04	67.87	67.43	-1.68%	-
Dec 19, 2025	69.14	69.20	68.56	69.03	68.58	0.26%	-