NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	48.12	48.18	47.88	47.96	47.96	-0.18%	20,907
Jul 31, 2025	48.50	48.50	47.75	48.04	48.04	-0.52%	365,745
Jul 30, 2025	48.59	48.68	48.00	48.29	48.29	-1.09%	252,719
Jul 29, 2025	48.46	48.87	48.40	48.82	48.82	0.56%	60,356
Jul 28, 2025	48.81	48.81	48.30	48.55	48.55	-0.33%	83,513
Jul 25, 2025	48.77	48.81	48.35	48.71	48.71	-0.06%	7,915
Jul 24, 2025	49.97	49.97	48.55	48.74	48.74	-0.43%	39,023
Jul 23, 2025	50.10	50.10	48.92	48.95	48.95	-4.45%	90,784
Jul 22, 2025	50.80	51.23	50.69	51.23	51.23	1.25%	435,647
Jul 21, 2025	50.64	50.98	50.46	50.60	50.60	0.32%	48,981
Jul 18, 2025	50.00	50.58	50.00	50.44	50.44	0.68%	6,190
Jul 17, 2025	49.72	50.12	49.72	50.10	50.10	0.32%	10,297
Jul 16, 2025	49.69	50.00	49.69	49.94	49.94	0.30%	1,083,236
Jul 15, 2025	49.93	50.08	49.70	49.79	49.79	-0.52%	205,193
Jul 14, 2025	49.74	50.12	49.65	50.05	50.05	1.03%	208,971
Jul 11, 2025	49.48	49.66	49.28	49.54	49.54	-0.50%	6,408
Jul 10, 2025	49.48	49.88	49.48	49.79	49.79	0.84%	44,911
Jul 9, 2025	49.13	49.38	49.10	49.38	49.38	1.05%	52,501
Jul 8, 2025	49.79	49.79	48.44	48.86	48.86	-2.04%	90,622
Jul 7, 2025	49.49	49.88	49.39	49.88	49.88	0.54%	60,823
Jul 3, 2025	49.17	49.81	49.17	49.61	49.61	1.22%	3,068
Jul 2, 2025	49.11	49.20	48.94	49.01	49.01	-0.08%	648,837
Jul 1, 2025	47.19	49.05	46.62	49.05	49.05	4.16%	259,475
Jun 30, 2025	47.10	47.34	46.27	47.09	47.09	-1.75%	426,088
Jun 27, 2025	48.29	48.29	47.70	47.93	47.93	-	32,896
Jun 26, 2025	48.30	48.30	47.74	47.93	47.93	0.42%	47,868
Jun 25, 2025	48.46	48.46	47.61	47.73	47.73	-1.08%	124,616
Jun 24, 2025	48.00	48.26	48.00	48.25	48.25	1.11%	69,538
Jun 23, 2025	48.70	49.09	47.48	47.72	47.72	-1.38%	8,149
Jun 20, 2025	47.96	48.58	47.96	48.39	48.39	0.52%	11,424
Jun 18, 2025	48.35	48.48	48.09	48.14	48.14	-0.45%	117,709
Jun 17, 2025	48.93	49.18	47.87	48.36	48.36	-1.41%	106,290
Jun 16, 2025	49.85	49.87	48.80	49.05	49.05	-1.23%	2,148,667
Jun 13, 2025	49.35	49.89	49.22	49.66	49.66	0.53%	4,414
Jun 12, 2025	49.09	49.53	49.06	49.40	49.40	1.25%	5,570
Jun 11, 2025	48.55	49.10	48.55	48.79	48.79	0.10%	152,138
Jun 10, 2025	48.35	48.95	48.35	48.74	48.74	0.85%	171,967
Jun 9, 2025	48.12	48.55	48.12	48.33	48.33	-0.10%	33,730
Jun 6, 2025	48.42	48.48	48.33	48.38	48.38	0.64%	18,368
Jun 5, 2025	47.60	48.33	47.44	48.07	48.07	1.69%	37,798
Jun 4, 2025	47.95	47.95	47.26	47.27	47.27	-1.48%	1,183,318
Jun 3, 2025	47.86	48.00	47.60	47.98	47.98	0.99%	658,810
Jun 2, 2025	47.69	47.72	47.21	47.51	47.51	-0.13%	20,621
May 30, 2025	46.78	47.57	46.78	47.57	47.57	0.32%	945,924
May 29, 2025	46.68	47.56	46.68	47.42	46.51	1.61%	60,291
May 28, 2025	47.07	47.07	46.57	46.67	45.77	-1.02%	123,799
May 27, 2025	47.52	47.52	47.00	47.15	46.24	-	39,114
May 23, 2025	47.00	47.16	46.22	47.15	46.24	1.29%	605,946
May 22, 2025	48.39	48.39	45.23	46.55	45.65	-4.81%	75,413
May 21, 2025	49.68	49.96	48.70	48.90	47.96	-2.20%	12,349