NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	54.24	54.51	54.06	54.51	53.60	1.11%	9,569
Nov 21, 2025	53.85	54.04	53.64	53.91	53.01	-0.49%	4,808
Nov 20, 2025	54.18	54.65	54.02	54.18	53.27	0.49%	35,676
Nov 19, 2025	54.45	54.45	53.91	53.91	53.01	-0.97%	7,920
Nov 18, 2025	54.87	54.89	54.15	54.44	53.53	-0.42%	37,313
Nov 17, 2025	53.71	54.77	53.71	54.67	53.76	2.38%	3,160,150
Nov 14, 2025	53.62	53.95	53.40	53.40	52.51	-0.84%	78,204
Nov 13, 2025	54.75	54.75	53.85	53.85	52.95	-1.61%	11,943
Nov 12, 2025	54.83	54.83	54.39	54.73	53.82	0.15%	2,133
Nov 11, 2025	54.46	54.69	54.27	54.65	53.74	0.39%	3,574
Nov 10, 2025	54.08	54.52	53.85	54.44	53.53	1.11%	247,863
Nov 7, 2025	52.80	53.86	52.80	53.84	52.94	2.75%	454,328
Nov 6, 2025	53.17	53.28	52.40	52.40	51.53	-1.34%	4,657
Nov 5, 2025	52.65	53.11	52.65	53.11	52.23	0.66%	40,884
Nov 4, 2025	53.28	53.28	52.58	52.76	51.88	-0.06%	7,701
Nov 3, 2025	52.67	52.85	52.40	52.79	51.91	0.49%	8,301
Oct 31, 2025	52.77	52.82	52.44	52.53	51.66	-0.61%	121,688
Oct 30, 2025	53.12	53.26	52.56	52.85	51.97	-0.26%	59,049
Oct 29, 2025	53.50	53.50	52.81	52.99	52.11	-1.62%	9,198
Oct 28, 2025	55.49	55.49	53.52	53.86	52.96	-1.26%	40,186
Oct 27, 2025	53.82	55.00	53.77	54.55	53.64	0.87%	48,273
Oct 24, 2025	53.38	54.11	53.38	54.08	53.18	1.12%	4,696
Oct 23, 2025	53.49	53.70	53.15	53.48	52.59	0.19%	4,770
Oct 22, 2025	53.97	53.97	53.13	53.38	52.49	-0.73%	3,737
Oct 21, 2025	54.52	54.52	53.52	53.77	52.88	-1.07%	18,319
Oct 20, 2025	53.88	54.35	53.88	54.35	53.45	0.44%	12,400
Oct 17, 2025	54.22	54.38	53.80	54.11	53.21	-0.50%	4,753
Oct 16, 2025	54.62	54.79	54.25	54.38	53.48	-0.20%	4,434