NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	46.60	46.60	45.80	46.28	46.28	-0.69%	168,138
Apr 23, 2025	47.27	47.44	46.55	46.60	46.60	0.24%	246,218
Apr 22, 2025	46.06	47.00	45.86	46.49	46.49	3.47%	403,934
Apr 21, 2025	45.84	45.84	44.59	44.93	44.93	-2.54%	6,071
Apr 17, 2025	45.70	46.62	45.66	46.10	46.10	0.85%	10,436
Apr 16, 2025	46.78	46.78	45.71	45.71	45.71	-2.29%	2,349
Apr 15, 2025	46.87	47.04	46.55	46.78	46.78	0.13%	67,214
Apr 14, 2025	45.93	46.84	45.93	46.72	46.72	2.48%	4,130
Apr 11, 2025	45.47	45.80	45.08	45.59	45.59	-1.15%	56,977
Apr 10, 2025	46.30	46.51	45.50	46.12	46.12	-0.47%	677,700
Apr 9, 2025	44.27	46.49	43.96	46.34	46.34	2.75%	331,357
Apr 8, 2025	45.50	46.70	44.31	45.10	45.10	-0.55%	64,959
Apr 7, 2025	45.58	45.97	44.94	45.35	45.35	-2.45%	93,364
Apr 4, 2025	48.87	48.90	46.35	46.49	46.49	-4.68%	19,038
Apr 3, 2025	47.88	49.00	47.88	48.77	48.77	1.86%	14,948
Apr 2, 2025	48.47	48.47	47.85	47.88	47.88	-1.01%	133,511
Apr 1, 2025	48.05	48.52	48.01	48.37	48.37	1.17%	26,398
Mar 31, 2025	47.86	48.56	47.81	47.81	47.81	-0.23%	423,427
Mar 28, 2025	48.23	48.24	47.88	47.92	47.92	0.38%	114,319
Mar 27, 2025	47.82	48.12	47.66	47.74	47.74	0.25%	19,052
Mar 26, 2025	47.49	47.62	47.29	47.62	47.62	0.93%	21,875
Mar 25, 2025	47.83	47.83	46.98	47.18	47.18	-1.10%	23,414
Mar 24, 2025	48.17	48.17	47.71	47.71	47.71	-0.82%	129,001
Mar 21, 2025	48.21	48.21	47.81	48.10	48.10	-0.06%	7,930
Mar 20, 2025	48.58	48.58	48.00	48.13	48.13	0.17%	179,989
Mar 19, 2025	48.38	48.38	47.71	48.05	48.05	-0.46%	212,573
Mar 18, 2025	48.83	48.83	48.02	48.27	48.27	-1.03%	59,300
Mar 17, 2025	49.81	49.81	48.48	48.77	48.77	-1.41%	211,293
Mar 14, 2025	49.02	49.47	49.02	49.47	49.47	0.96%	5,494
Mar 13, 2025	49.29	49.29	48.71	49.00	49.00	-0.28%	255,603
Mar 12, 2025	49.13	49.24	48.67	49.14	49.14	-0.59%	164,163
Mar 11, 2025	50.81	50.81	49.38	49.43	49.43	-2.41%	74,843
Mar 10, 2025	49.10	50.65	48.93	50.65	50.65	3.07%	59,571
Mar 7, 2025	48.39	49.20	48.39	49.14	49.14	2.50%	60,439
Mar 6, 2025	47.25	47.94	47.25	47.94	47.94	0.25%	275,146
Mar 5, 2025	47.80	47.91	47.56	47.82	47.82	0.31%	156,324
Mar 4, 2025	48.15	49.08	47.67	47.67	47.67	-1.59%	118,422
Mar 3, 2025	47.65	48.45	47.65	48.44	48.44	1.72%	34,519
Feb 28, 2025	47.17	47.75	47.17	47.62	47.62	-1.04%	650,183
Feb 27, 2025	48.91	48.91	48.12	48.12	47.21	-1.55%	93,691
Feb 26, 2025	49.10	49.10	48.60	48.88	47.95	0.33%	1,030,393
Feb 25, 2025	48.98	49.19	48.72	48.72	47.80	-0.16%	8,260,555
Feb 24, 2025	49.04	49.04	48.54	48.80	47.88	-0.69%	1,308,589
Feb 21, 2025	48.20	49.36	48.20	49.14	48.21	1.24%	9,561
Feb 20, 2025	47.70	48.54	47.70	48.54	47.62	1.27%	7,154
Feb 19, 2025	47.61	48.07	47.61	47.93	47.02	1.35%	53,606
Feb 18, 2025	47.22	47.50	47.22	47.29	46.39	-0.17%	11,262
Feb 14, 2025	47.52	47.83	47.32	47.37	46.47	-0.63%	69,944
Feb 13, 2025	48.10	48.10	47.67	47.67	46.77	-0.29%	2,676,206
Feb 12, 2025	48.29	48.36	47.81	47.81	46.90	-1.01%	7,990