NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 17, 2025	72.56	73.23	72.23	73.23	72.74	1.43%	-
Nov 14, 2025	72.07	72.26	71.34	72.20	71.72	-0.76%	-
Nov 13, 2025	74.19	74.19	72.75	72.75	72.26	-0.98%	-
Nov 12, 2025	74.15	74.36	73.47	73.47	72.98	-0.39%	-
Nov 11, 2025	73.29	73.76	73.29	73.76	73.27	1.58%	-
Nov 10, 2025	72.94	72.99	72.61	72.61	72.12	1.77%	-
Nov 7, 2025	71.07	71.35	70.60	71.35	70.87	-0.67%	-
Nov 6, 2025	71.21	71.83	71.21	71.83	71.35	0.27%	-
Nov 5, 2025	71.16	71.64	70.99	71.64	71.16	0.75%	-
Nov 4, 2025	70.41	71.11	70.40	71.11	70.63	0.48%	-
Nov 3, 2025	70.63	70.85	70.46	70.77	70.30	0.24%	-
Oct 31, 2025	70.63	71.06	70.56	70.60	70.13	-0.49%	-
Oct 30, 2025	70.40	71.00	70.36	70.95	70.48	0.28%	-
Oct 29, 2025	72.65	72.65	70.75	70.75	70.28	-0.97%	21
Oct 28, 2025	76.64	76.64	71.44	71.44	70.96	-1.45%	90
Oct 27, 2025	72.81	72.95	72.30	72.49	72.00	0.01%	105
Oct 24, 2025	71.63	72.48	71.63	72.48	71.99	1.70%	-
Oct 23, 2025	71.68	71.68	70.59	71.27	70.79	-0.36%	-
Oct 22, 2025	72.38	72.53	71.53	71.53	71.05	-0.97%	20
Oct 21, 2025	73.00	73.13	72.23	72.23	71.75	-0.56%	25
Oct 20, 2025	72.87	72.87	72.64	72.64	72.15	0.21%	-
Oct 17, 2025	72.45	73.28	72.38	72.49	72.00	-1.48%	-
Oct 16, 2025	74.00	74.00	73.58	73.58	73.09	-0.26%	-
Oct 15, 2025	72.88	73.77	72.76	73.77	73.28	1.81%	-
Oct 14, 2025	73.02	73.24	72.46	72.46	71.98	-0.26%	-
Oct 13, 2025	72.20	72.65	71.75	72.65	72.16	0.07%	-
Oct 10, 2025	72.34	72.60	72.00	72.60	72.11	0.08%	30
Oct 9, 2025	72.36	72.76	72.36	72.54	72.05	1.03%	-
Oct 8, 2025	71.77	71.91	71.77	71.80	71.32	-0.10%	-
Oct 7, 2025	70.72	71.87	70.72	71.87	71.39	2.73%	-
Oct 6, 2025	68.67	69.96	68.67	69.96	69.49	1.45%	-
Oct 3, 2025	66.91	68.96	66.64	68.96	68.50	3.33%	-
Oct 2, 2025	67.09	67.09	66.74	66.74	66.29	1.18%	-
Oct 1, 2025	63.75	65.96	63.75	65.96	65.52	2.76%	-
Sep 30, 2025	64.84	65.09	64.19	64.19	63.76	-0.82%	29
Sep 29, 2025	64.70	64.94	64.68	64.72	64.29	0.08%	-
Sep 26, 2025	64.13	64.67	63.93	64.67	64.24	1.75%	-
Sep 25, 2025	62.76	63.56	62.76	63.56	63.13	2.01%	-