NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	50.33	50.33	50.00	50.00	49.04	0.20%	55,252
May 19, 2025	50.01	50.01	49.67	49.90	48.94	-1.19%	209,768
May 16, 2025	50.12	50.50	49.86	50.50	49.53	0.48%	61,491
May 15, 2025	49.67	50.34	49.67	50.26	49.29	2.40%	13,168
May 14, 2025	48.93	49.23	48.49	49.08	48.14	0.04%	80,483
May 13, 2025	47.62	49.18	47.62	49.06	48.12	2.38%	57,750
May 12, 2025	48.36	48.36	47.55	47.92	47.00	-0.50%	111,134
May 9, 2025	47.60	48.26	47.48	48.16	47.23	1.75%	1,015,515
May 8, 2025	46.82	47.80	46.82	47.33	46.42	0.98%	7,935
May 7, 2025	46.90	47.04	46.70	46.87	45.97	1.17%	13,956
May 6, 2025	46.41	46.54	46.05	46.33	45.44	0.13%	7,695
May 5, 2025	46.77	46.77	46.12	46.27	45.38	-0.84%	9,191
May 2, 2025	46.14	46.66	46.14	46.66	45.76	1.32%	18,927
May 1, 2025	46.57	46.77	46.05	46.05	45.16	-0.73%	52,440
Apr 30, 2025	46.35	46.60	45.92	46.39	45.50	-1.09%	56,798
Apr 29, 2025	46.06	47.28	46.00	46.90	46.00	1.41%	2,023,768
Apr 28, 2025	46.33	46.33	45.77	46.25	45.36	0.61%	8,422
Apr 25, 2025	46.32	46.32	45.76	45.97	45.09	-0.67%	6,701
Apr 24, 2025	46.60	46.60	45.80	46.28	45.39	-0.69%	168,138
Apr 23, 2025	47.27	47.44	46.55	46.60	45.70	0.24%	246,218
Apr 22, 2025	46.06	47.00	45.86	46.49	45.60	3.47%	403,934
Apr 21, 2025	45.84	45.84	44.59	44.93	44.07	-2.54%	6,071
Apr 17, 2025	45.70	46.62	45.66	46.10	45.21	0.85%	10,436
Apr 16, 2025	46.78	46.78	45.71	45.71	44.83	-2.29%	2,349
Apr 15, 2025	46.87	47.04	46.55	46.78	45.88	0.13%	67,214
Apr 14, 2025	45.93	46.84	45.93	46.72	45.82	2.48%	4,130
Apr 11, 2025	45.47	45.80	45.08	45.59	44.71	-1.15%	56,977
Apr 10, 2025	46.30	46.51	45.50	46.12	45.23	-0.47%	677,700
Apr 9, 2025	44.27	46.49	43.96	46.34	45.45	2.75%	331,357
Apr 8, 2025	45.50	46.70	44.31	45.10	44.23	-0.55%	64,959
Apr 7, 2025	45.58	45.97	44.94	45.35	44.48	-2.45%	93,364
Apr 4, 2025	48.87	48.90	46.35	46.49	45.60	-4.68%	19,038
Apr 3, 2025	47.88	49.00	47.88	48.77	47.83	1.86%	14,948
Apr 2, 2025	48.47	48.47	47.85	47.88	46.96	-1.01%	133,511
Apr 1, 2025	48.05	48.52	48.01	48.37	47.44	1.17%	26,398
Mar 31, 2025	47.86	48.56	47.81	47.81	46.89	-0.23%	423,427
Mar 28, 2025	48.23	48.24	47.88	47.92	47.00	0.38%	114,319
Mar 27, 2025	47.82	48.12	47.66	47.74	46.82	0.25%	19,052