NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	41.13	41.45	40.95	41.01	41.01	-2.25%	3,706,061
Aug 28, 2025	42.38	42.70	41.83	41.95	41.09	-1.63%	2,364,258
Aug 27, 2025	43.05	43.17	42.31	42.65	41.77	-1.26%	1,844,861
Aug 26, 2025	43.30	43.67	42.91	43.19	42.30	-0.48%	360,271
Aug 25, 2025	43.70	43.91	43.31	43.40	42.50	-0.91%	401,796
Aug 22, 2025	43.89	44.40	43.51	43.80	42.90	-0.21%	1,294,615
Aug 21, 2025	44.00	44.57	43.58	43.89	42.98	-0.27%	585,194
Aug 20, 2025	43.91	44.50	43.70	44.01	43.10	-0.05%	417,855
Aug 19, 2025	43.78	44.13	43.46	44.03	43.12	0.85%	610,395
Aug 18, 2025	43.53	44.53	43.42	43.66	42.76	0.53%	663,502
Aug 15, 2025	41.50	44.16	41.28	43.43	42.53	4.22%	1,174,823
Aug 14, 2025	41.35	41.79	41.11	41.67	40.81	0.02%	230,017
Aug 13, 2025	41.41	41.66	41.08	41.66	40.80	0.46%	668,712
Aug 12, 2025	41.75	41.86	41.06	41.47	40.61	-0.71%	2,579,193
Aug 11, 2025	42.25	42.25	41.02	41.77	40.90	0.47%	222,530
Aug 8, 2025	42.03	42.04	41.57	41.57	40.71	-0.48%	335,570
Aug 7, 2025	40.79	41.87	40.79	41.77	40.91	2.43%	255,331
Aug 6, 2025	40.95	41.10	40.72	40.78	39.94	-0.61%	1,234,688
Aug 5, 2025	40.43	41.37	40.43	41.03	40.18	1.01%	52,873
Aug 4, 2025	40.60	40.96	40.48	40.62	39.78	0.01%	660,427
Aug 1, 2025	40.94	41.15	40.62	40.62	39.78	-0.33%	41,761
Jul 31, 2025	41.20	41.20	40.26	40.75	39.91	-0.90%	606,354
Jul 30, 2025	41.32	41.47	40.94	41.12	40.27	-0.89%	629,395
Jul 29, 2025	41.10	41.58	41.10	41.49	40.63	0.61%	38,278
Jul 28, 2025	41.51	41.51	40.94	41.24	40.39	-0.53%	229,451
Jul 25, 2025	41.65	41.75	41.01	41.46	40.60	0.07%	87,584
Jul 24, 2025	42.08	42.08	41.09	41.43	40.58	-0.81%	107,854
Jul 23, 2025	44.50	44.81	41.54	41.77	40.91	-5.88%	1,774,028
Jul 22, 2025	43.70	44.48	43.70	44.38	43.46	1.51%	870,328
Jul 21, 2025	43.45	44.25	43.45	43.72	42.82	0.46%	125,172
Jul 18, 2025	43.25	43.73	43.09	43.52	42.62	0.86%	420,709
Jul 17, 2025	42.85	43.25	42.75	43.15	42.26	0.89%	80,770
Jul 16, 2025	42.85	43.17	42.64	42.77	41.89	-0.42%	1,337,469
Jul 15, 2025	42.83	43.25	42.58	42.95	42.06	-0.16%	1,210,818
Jul 14, 2025	42.85	43.43	42.59	43.02	42.13	0.19%	561,943
Jul 11, 2025	42.79	43.25	42.22	42.94	42.05	0.05%	71,059
Jul 10, 2025	42.39	43.15	42.15	42.92	42.03	1.18%	108,766
Jul 9, 2025	42.00	42.42	41.80	42.42	41.55	1.75%	122,826
Jul 8, 2025	42.25	42.25	41.04	41.69	40.83	-2.25%	600,896
Jul 7, 2025	42.00	42.85	41.99	42.65	41.77	0.80%	94,464
Jul 3, 2025	41.74	42.88	41.74	42.31	41.44	1.37%	35,850
Jul 2, 2025	41.50	42.05	41.50	41.74	40.88	-0.14%	156,659
Jul 1, 2025	40.05	41.84	38.90	41.80	40.94	5.18%	76,006
Jun 30, 2025	40.05	40.05	38.59	39.74	38.92	-2.26%	979,243
Jun 27, 2025	40.69	41.00	40.30	40.66	39.82	0.27%	26,963
Jun 26, 2025	40.08	40.65	40.08	40.55	39.71	0.82%	101,590
Jun 25, 2025	40.51	40.70	40.20	40.22	39.39	-1.57%	9,290,975
Jun 24, 2025	40.33	40.94	40.33	40.86	40.02	1.41%	31,591
Jun 23, 2025	40.84	41.35	40.29	40.29	39.46	-1.85%	47,104
Jun 20, 2025	40.82	41.41	40.82	41.05	40.20	-0.10%	119,129