NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	40.63	40.63	39.98	40.09	40.09	-1.33%	1,530,450
Jun 3, 2025	40.08	40.77	40.08	40.63	40.63	1.27%	47,982
Jun 2, 2025	39.61	40.43	39.61	40.12	40.12	0.75%	184,345
May 30, 2025	39.48	40.07	39.16	39.82	39.82	0.05%	149,264
May 29, 2025	39.24	40.15	39.16	39.80	38.93	1.69%	200,409
May 28, 2025	39.62	39.62	39.00	39.14	38.29	-1.21%	143,543
May 27, 2025	39.91	39.91	39.23	39.62	38.76	0.43%	46,238
May 23, 2025	39.31	39.50	38.43	39.45	38.59	1.36%	57,036
May 22, 2025	40.68	40.68	37.38	38.92	38.07	-5.99%	323,293
May 21, 2025	42.40	42.68	41.25	41.40	40.50	-3.16%	67,608
May 20, 2025	43.00	43.19	42.59	42.75	41.82	0.54%	288,412
May 19, 2025	42.71	42.71	42.24	42.52	41.60	-1.35%	18,215
May 16, 2025	42.94	43.12	42.60	43.10	42.16	0.68%	29,080
May 15, 2025	41.48	43.07	41.48	42.81	41.88	2.61%	63,897
May 14, 2025	41.75	41.75	41.00	41.72	40.81	0.22%	126,180
May 13, 2025	40.06	41.85	40.06	41.63	40.72	3.25%	276,588
May 12, 2025	40.65	40.92	39.78	40.32	39.44	-1.15%	44,071
May 9, 2025	39.58	40.83	39.58	40.79	39.90	2.85%	699,443
May 8, 2025	39.33	40.20	39.17	39.66	38.80	1.51%	22,612
May 7, 2025	38.47	39.42	38.47	39.07	38.22	0.83%	230,056
May 6, 2025	38.62	38.89	38.28	38.75	37.91	0.54%	23,891
May 5, 2025	39.27	39.27	38.30	38.54	37.70	-1.18%	51,635
May 2, 2025	38.58	39.16	38.58	39.00	38.15	1.67%	334,408
May 1, 2025	38.50	39.21	38.36	38.36	37.53	-0.36%	20,140
Apr 30, 2025	38.27	38.87	38.22	38.50	37.66	-1.79%	43,159
Apr 29, 2025	38.64	39.20	38.51	39.20	38.35	2.06%	32,119
Apr 28, 2025	38.67	38.67	38.00	38.41	37.57	0.13%	20,916
Apr 25, 2025	38.79	38.79	38.04	38.36	37.53	-0.42%	14,927
Apr 24, 2025	38.27	38.57	38.00	38.52	37.68	-1.23%	67,389
Apr 23, 2025	40.00	40.00	38.99	39.00	38.15	0.33%	35,462
Apr 22, 2025	37.70	38.87	37.70	38.87	38.02	3.27%	34,097
Apr 21, 2025	38.55	38.55	37.01	37.64	36.82	-2.38%	948,613
Apr 17, 2025	38.10	38.97	38.10	38.56	37.72	1.22%	136,659
Apr 16, 2025	39.15	39.20	38.00	38.09	37.26	-2.66%	71,235
Apr 15, 2025	39.00	39.59	39.00	39.13	38.28	0.05%	39,165
Apr 14, 2025	38.57	39.32	38.57	39.11	38.26	2.19%	23,253
Apr 11, 2025	37.95	38.45	37.52	38.27	37.44	-0.83%	53,692