NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	56.32	56.33	55.50	55.91	55.91	-0.73%	508,627
Feb 5, 2026	56.32	56.32	55.39	56.32	56.32	0.50%	61,157
Feb 4, 2026	55.73	56.35	55.73	56.04	56.04	0.63%	108,697
Feb 3, 2026	54.41	55.69	54.41	55.69	55.69	1.92%	7,278
Feb 2, 2026	55.68	55.68	54.58	54.64	54.64	-1.50%	15,253
Jan 30, 2026	55.28	55.47	54.68	55.47	55.47	0.20%	65,715
Jan 29, 2026	55.14	55.61	55.14	55.36	55.36	0.51%	179,595
Jan 28, 2026	55.00	55.24	54.85	55.08	55.08	0.46%	238,368
Jan 27, 2026	54.02	55.55	54.02	54.83	54.83	0.96%	107,820
Jan 26, 2026	53.75	54.31	53.75	54.31	54.31	1.00%	6,253
Jan 23, 2026	54.12	54.12	53.50	53.77	53.77	-0.15%	407,825
Jan 22, 2026	53.27	54.04	50.55	53.85	53.85	0.79%	40,550
Jan 21, 2026	53.82	53.82	53.22	53.43	53.43	0.23%	1,260,101
Jan 20, 2026	53.17	53.53	52.94	53.31	53.31	-0.09%	19,404
Jan 16, 2026	52.67	53.38	52.67	53.36	53.36	1.31%	935,242
Jan 15, 2026	52.53	52.77	52.40	52.67	52.67	0.40%	112,860
Jan 14, 2026	52.66	52.74	52.32	52.46	52.46	0.13%	171,460
Jan 13, 2026	52.44	52.44	52.03	52.39	52.39	0.52%	57,842
Jan 12, 2026	51.26	52.12	51.26	52.12	52.12	1.52%	225,621
Jan 9, 2026	51.94	51.94	51.34	51.34	51.34	0.04%	374,424
Jan 8, 2026	51.36	51.39	51.10	51.32	51.32	0.69%	6,648
Jan 7, 2026	52.18	52.18	50.83	50.97	50.97	-2.00%	29,227
Jan 6, 2026	52.31	52.31	51.73	52.01	52.01	-0.17%	115,166
Jan 5, 2026	51.51	52.10	51.21	52.10	52.10	0.54%	12,238
Jan 2, 2026	51.43	51.82	51.43	51.82	51.82	0.10%	694,792
Dec 31, 2025	51.66	51.77	51.43	51.77	51.77	0.33%	69,560
Dec 30, 2025	51.45	51.78	51.45	51.60	51.60	-0.14%	56,664
Dec 29, 2025	51.67	51.79	51.54	51.67	51.67	0.12%	4,972
Dec 26, 2025	54.00	54.00	51.51	51.61	51.61	0.19%	4,027
Dec 24, 2025	51.63	51.63	51.30	51.51	51.51	0.33%	3,072
Dec 23, 2025	51.79	51.79	51.34	51.34	51.34	-0.31%	8,820
Dec 22, 2025	51.59	51.59	51.12	51.50	51.50	0.33%	7,912
Dec 19, 2025	51.81	51.81	51.24	51.33	51.33	-0.52%	2,583
Dec 18, 2025	51.44	51.93	51.44	51.60	51.60	-0.17%	14,897
Dec 17, 2025	51.64	51.84	51.21	51.69	51.69	-0.12%	61,827
Dec 16, 2025	52.27	52.27	51.47	51.75	51.75	-0.56%	11,414
Dec 15, 2025	52.35	52.35	51.70	52.04	52.04	-0.21%	8,134
Dec 12, 2025	51.61	52.41	51.61	52.15	52.15	-0.02%	5,619
Dec 11, 2025	52.31	52.31	51.80	52.16	52.16	0.10%	21,237
Dec 10, 2025	51.23	52.17	51.23	52.11	52.11	1.92%	158,668
Dec 9, 2025	51.82	51.82	51.12	51.13	51.13	-1.39%	72,184
Dec 8, 2025	52.83	52.83	51.60	51.85	51.85	-1.86%	53,223
Dec 5, 2025	53.07	53.16	52.73	52.83	52.83	0.15%	7,112
Dec 4, 2025	53.05	53.05	52.55	52.75	52.75	-1.49%	114,508
Dec 3, 2025	53.32	53.97	53.32	53.55	53.55	0.09%	1,597,016
Dec 2, 2025	53.29	53.63	53.29	53.50	53.50	-0.09%	171,199
Dec 1, 2025	52.42	54.01	52.42	53.55	53.55	-1.03%	118,520
Nov 28, 2025	53.91	54.25	53.89	54.11	54.11	-1.35%	113,389
Nov 26, 2025	54.64	54.85	54.50	54.85	53.94	1.12%	9,542
Nov 25, 2025	54.73	54.73	54.24	54.24	53.34	-0.50%	41,441