NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	41.50	44.16	41.28	43.43	43.43	4.22%	1,174,823
Aug 14, 2025	41.35	41.79	41.11	41.67	41.67	0.02%	230,017
Aug 13, 2025	41.41	41.66	41.08	41.66	41.66	0.46%	668,712
Aug 12, 2025	41.75	41.86	41.06	41.47	41.47	-0.71%	2,579,193
Aug 11, 2025	42.25	42.25	41.02	41.77	41.77	0.47%	222,530
Aug 8, 2025	42.03	42.04	41.57	41.57	41.57	-0.48%	335,570
Aug 7, 2025	40.79	41.87	40.79	41.77	41.77	2.43%	255,331
Aug 6, 2025	40.95	41.10	40.72	40.78	40.78	-0.61%	1,234,688
Aug 5, 2025	40.43	41.37	40.43	41.03	41.03	1.01%	52,873
Aug 4, 2025	40.60	40.96	40.48	40.62	40.62	0.01%	660,427
Aug 1, 2025	40.94	41.15	40.62	40.62	40.62	-0.33%	41,761
Jul 31, 2025	41.20	41.20	40.26	40.75	40.75	-0.90%	606,354
Jul 30, 2025	41.32	41.47	40.94	41.12	41.12	-0.89%	629,395
Jul 29, 2025	41.10	41.58	41.10	41.49	41.49	0.61%	38,278
Jul 28, 2025	41.51	41.51	40.94	41.24	41.24	-0.53%	229,451
Jul 25, 2025	41.65	41.75	41.01	41.46	41.46	0.07%	87,584
Jul 24, 2025	42.08	42.08	41.09	41.43	41.43	-0.81%	107,854
Jul 23, 2025	44.50	44.81	41.54	41.77	41.77	-5.88%	1,774,028
Jul 22, 2025	43.70	44.48	43.70	44.38	44.38	1.51%	870,328
Jul 21, 2025	43.45	44.25	43.45	43.72	43.72	0.46%	125,172
Jul 18, 2025	43.25	43.73	43.09	43.52	43.52	0.86%	420,709
Jul 17, 2025	42.85	43.25	42.75	43.15	43.15	0.89%	80,770
Jul 16, 2025	42.85	43.17	42.64	42.77	42.77	-0.42%	1,337,469
Jul 15, 2025	42.83	43.25	42.58	42.95	42.95	-0.16%	1,210,818
Jul 14, 2025	42.85	43.43	42.59	43.02	43.02	0.19%	561,943
Jul 11, 2025	42.79	43.25	42.22	42.94	42.94	0.05%	71,059
Jul 10, 2025	42.39	43.15	42.15	42.92	42.92	1.18%	108,766
Jul 9, 2025	42.00	42.42	41.80	42.42	42.42	1.75%	122,826
Jul 8, 2025	42.25	42.25	41.04	41.69	41.69	-2.25%	600,896
Jul 7, 2025	42.00	42.85	41.99	42.65	42.65	0.80%	94,464
Jul 3, 2025	41.74	42.88	41.74	42.31	42.31	1.37%	35,850
Jul 2, 2025	41.50	42.05	41.50	41.74	41.74	-0.14%	156,659
Jul 1, 2025	40.05	41.84	38.90	41.80	41.80	5.18%	76,006
Jun 30, 2025	40.05	40.05	38.59	39.74	39.74	-2.26%	979,243
Jun 27, 2025	40.69	41.00	40.30	40.66	40.66	0.27%	26,963
Jun 26, 2025	40.08	40.65	40.08	40.55	40.55	0.82%	101,590
Jun 25, 2025	40.51	40.70	40.20	40.22	40.22	-1.57%	9,290,975
Jun 24, 2025	40.33	40.94	40.33	40.86	40.86	1.41%	31,591
Jun 23, 2025	40.84	41.35	40.29	40.29	40.29	-1.85%	47,104
Jun 20, 2025	40.82	41.41	40.82	41.05	41.05	-0.10%	119,129
Jun 18, 2025	41.20	41.27	40.83	41.09	41.09	0.12%	575,531
Jun 17, 2025	42.31	42.31	40.65	41.04	41.04	-2.61%	87,748
Jun 16, 2025	43.00	43.00	41.52	42.14	42.14	-1.55%	1,862,546
Jun 13, 2025	42.12	42.81	41.86	42.81	42.81	1.63%	23,541
Jun 12, 2025	41.37	42.36	41.13	42.12	42.12	1.40%	459,076
Jun 11, 2025	41.70	41.84	41.49	41.54	41.54	0.21%	634,437
Jun 10, 2025	41.11	41.72	41.11	41.45	41.45	0.88%	17,366
Jun 9, 2025	41.25	41.44	40.86	41.09	41.09	-0.32%	55,332
Jun 6, 2025	40.54	41.25	40.54	41.22	41.22	1.45%	32,070
Jun 5, 2025	40.05	41.07	40.02	40.63	40.63	1.35%	890,105