NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	39.31	39.50	38.43	39.45	39.45	1.36%	57,036
May 22, 2025	40.68	40.68	37.38	38.92	38.92	-5.99%	323,293
May 21, 2025	42.40	42.68	41.25	41.40	41.40	-3.16%	67,608
May 20, 2025	43.00	43.19	42.59	42.75	42.75	0.54%	288,412
May 19, 2025	42.71	42.71	42.24	42.52	42.52	-1.35%	18,215
May 16, 2025	42.94	43.12	42.60	43.10	43.10	0.68%	29,080
May 15, 2025	41.48	43.07	41.48	42.81	42.81	2.61%	63,897
May 14, 2025	41.75	41.75	41.00	41.72	41.72	0.22%	126,180
May 13, 2025	40.06	41.85	40.06	41.63	41.63	3.25%	276,588
May 12, 2025	40.65	40.92	39.78	40.32	40.32	-1.15%	44,071
May 9, 2025	39.58	40.83	39.58	40.79	40.79	2.85%	699,443
May 8, 2025	39.33	40.20	39.17	39.66	39.66	1.51%	22,612
May 7, 2025	38.47	39.42	38.47	39.07	39.07	0.83%	230,056
May 6, 2025	38.62	38.89	38.28	38.75	38.75	0.54%	23,891
May 5, 2025	39.27	39.27	38.30	38.54	38.54	-1.18%	51,635
May 2, 2025	38.58	39.16	38.58	39.00	39.00	1.67%	334,408
May 1, 2025	38.50	39.21	38.36	38.36	38.36	-0.36%	20,140
Apr 30, 2025	38.27	38.87	38.22	38.50	38.50	-1.79%	43,159
Apr 29, 2025	38.64	39.20	38.51	39.20	39.20	2.06%	32,119
Apr 28, 2025	38.67	38.67	38.00	38.41	38.41	0.13%	20,916
Apr 25, 2025	38.79	38.79	38.04	38.36	38.36	-0.42%	14,927
Apr 24, 2025	38.27	38.57	38.00	38.52	38.52	-1.23%	67,389
Apr 23, 2025	40.00	40.00	38.99	39.00	39.00	0.33%	35,462
Apr 22, 2025	37.70	38.87	37.70	38.87	38.87	3.27%	34,097
Apr 21, 2025	38.55	38.55	37.01	37.64	37.64	-2.38%	948,613
Apr 17, 2025	38.10	38.97	38.10	38.56	38.56	1.22%	136,659
Apr 16, 2025	39.15	39.20	38.00	38.09	38.09	-2.66%	71,235
Apr 15, 2025	39.00	39.59	39.00	39.13	39.13	0.05%	39,165
Apr 14, 2025	38.57	39.32	38.57	39.11	39.11	2.19%	23,253
Apr 11, 2025	37.95	38.45	37.52	38.27	38.27	-0.83%	53,692
Apr 10, 2025	38.53	39.02	37.93	38.59	38.59	-0.82%	33,294
Apr 9, 2025	36.98	38.98	35.98	38.91	38.91	4.82%	324,044
Apr 8, 2025	37.86	38.57	36.91	37.12	37.12	-1.04%	67,817
Apr 7, 2025	38.78	38.78	37.14	37.51	37.51	-3.35%	589,298
Apr 4, 2025	41.51	41.69	38.80	38.81	38.81	-6.66%	1,277,377
Apr 3, 2025	40.56	41.85	40.56	41.58	41.58	2.51%	80,272
Apr 2, 2025	40.86	40.92	40.41	40.56	40.56	-0.76%	123,995
Apr 1, 2025	40.63	41.18	40.63	40.87	40.87	0.59%	36,371
Mar 31, 2025	40.50	41.17	40.08	40.63	40.63	0.20%	271,730
Mar 28, 2025	40.23	40.87	40.23	40.55	40.55	0.20%	50,423
Mar 27, 2025	40.00	40.89	40.00	40.47	40.47	0.82%	223,821
Mar 26, 2025	39.53	40.27	39.53	40.14	40.14	1.31%	118,203
Mar 25, 2025	40.43	40.43	39.58	39.62	39.62	-1.93%	123,676
Mar 24, 2025	40.33	41.05	40.27	40.40	40.40	-0.20%	22,454
Mar 21, 2025	40.77	41.20	40.46	40.48	40.48	-0.47%	18,662
Mar 20, 2025	40.87	41.00	40.60	40.67	40.67	-	13,630
Mar 19, 2025	40.86	40.86	40.39	40.67	40.67	-0.12%	161,192
Mar 18, 2025	41.01	41.04	40.54	40.72	40.72	-1.21%	575,201
Mar 17, 2025	40.06	41.44	40.06	41.22	41.22	-1.96%	96,907
Mar 14, 2025	42.10	42.10	41.61	42.05	42.05	1.05%	126,365