NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2025	41.31	42.02	41.31	41.61	41.61	0.29%	19,008
Mar 12, 2025	42.42	42.42	41.31	41.49	41.49	-1.68%	90,294
Mar 11, 2025	42.93	42.93	41.94	42.20	42.20	-2.36%	89,826
Mar 10, 2025	41.82	43.26	41.59	43.22	43.22	3.92%	104,391
Mar 7, 2025	40.02	41.76	40.02	41.59	41.59	3.46%	34,867
Mar 6, 2025	40.20	40.23	39.80	40.20	40.20	-0.69%	24,065
Mar 5, 2025	40.65	40.65	40.06	40.48	40.48	-0.42%	64,623
Mar 4, 2025	40.77	41.65	40.58	40.65	40.65	-0.85%	2,169,392
Mar 3, 2025	40.20	41.00	39.99	41.00	41.00	1.99%	48,246
Feb 28, 2025	39.70	40.36	39.70	40.20	40.20	-0.96%	95,034
Feb 27, 2025	41.20	41.28	40.53	40.59	39.72	-2.05%	46,384
Feb 26, 2025	41.77	41.77	41.11	41.44	40.56	-0.14%	137,975
Feb 25, 2025	41.68	41.78	41.33	41.50	40.62	0.39%	39,516
Feb 24, 2025	41.88	41.88	40.75	41.34	40.46	-0.86%	26,156
Feb 21, 2025	40.81	41.75	40.81	41.70	40.81	2.03%	32,646
Feb 20, 2025	40.60	41.20	40.25	40.87	40.00	1.14%	61,207
Feb 19, 2025	39.63	40.49	39.63	40.41	39.55	2.17%	21,157
Feb 18, 2025	40.03	40.18	39.55	39.55	38.71	-0.98%	81,763
Feb 14, 2025	40.04	40.34	39.79	39.94	39.09	-0.52%	28,205
Feb 13, 2025	40.40	40.48	40.12	40.15	39.29	-0.32%	51,315