NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	45.06	45.44	44.99	44.99	44.99	-0.16%	41,888
Sep 16, 2025	45.75	45.75	44.99	45.06	45.06	-1.40%	47,295
Sep 15, 2025	44.90	45.86	44.82	45.70	45.70	0.24%	143,967
Sep 12, 2025	45.58	45.96	45.58	45.59	45.59	0.07%	15,761
Sep 11, 2025	45.41	45.58	45.24	45.56	45.56	1.13%	22,607
Sep 10, 2025	44.85	45.42	44.85	45.05	45.05	0.45%	38,619
Sep 9, 2025	45.00	45.10	44.75	44.85	44.85	-0.07%	33,455
Sep 8, 2025	45.22	45.22	44.54	44.88	44.88	-0.75%	94,606
Sep 5, 2025	45.58	45.58	44.92	45.22	45.22	0.04%	42,259
Sep 4, 2025	45.81	45.81	44.96	45.20	45.20	-0.66%	40,842
Sep 3, 2025	45.70	45.70	45.34	45.50	45.50	-0.44%	63,741
Sep 2, 2025	45.50	45.77	45.38	45.70	45.70	0.48%	25,797
Aug 29, 2025	45.56	46.01	45.24	45.48	45.48	-0.37%	118,480
Aug 28, 2025	46.17	46.21	45.50	45.65	45.65	-0.54%	116,436
Aug 27, 2025	46.92	46.97	45.86	45.90	45.90	-1.18%	41,770
Aug 26, 2025	46.82	47.06	46.21	46.45	46.45	-0.49%	20,317
Aug 25, 2025	46.76	46.78	46.54	46.68	46.68	-0.70%	48,883
Aug 22, 2025	47.54	47.94	46.90	47.01	47.01	-0.36%	48,920
Aug 21, 2025	47.17	47.98	46.78	47.18	47.18	-0.06%	542,498
Aug 20, 2025	47.16	47.45	46.65	47.21	47.21	0.04%	183,088
Aug 19, 2025	46.73	47.36	46.52	47.19	47.19	0.85%	202,077
Aug 18, 2025	46.80	47.73	46.55	46.79	46.79	0.39%	427,319
Aug 15, 2025	44.95	47.50	44.79	46.61	46.61	3.55%	463,676
Aug 14, 2025	44.93	45.13	44.66	45.01	45.01	0.47%	104,773
Aug 13, 2025	44.74	44.98	44.59	44.80	44.80	-0.18%	505,293
Aug 12, 2025	45.36	45.36	44.54	44.88	44.88	-0.77%	287,646
Aug 11, 2025	45.33	45.58	44.60	45.23	45.23	0.11%	79,640
Aug 8, 2025	45.34	48.19	45.07	45.18	45.18	-	197,918
Aug 7, 2025	44.16	45.62	44.16	45.18	45.18	1.87%	98,470
Aug 6, 2025	44.56	44.57	44.24	44.35	44.35	-0.45%	111,582
Aug 5, 2025	44.14	44.75	44.14	44.55	44.55	0.52%	44,327
Aug 4, 2025	44.23	44.48	43.90	44.32	44.32	0.16%	101,693
Aug 1, 2025	44.12	44.51	44.12	44.25	44.25	0.02%	52,622
Jul 31, 2025	44.56	44.56	44.07	44.24	44.24	-2.58%	333,069
Jul 30, 2025	45.87	46.49	45.28	45.41	44.51	-0.68%	170,871
Jul 29, 2025	45.55	45.84	45.44	45.72	44.81	0.66%	22,340
Jul 28, 2025	45.43	45.49	45.23	45.42	44.52	-0.81%	11,141
Jul 25, 2025	45.87	45.87	45.28	45.79	44.88	0.22%	254,561
Jul 24, 2025	46.11	46.11	45.53	45.69	44.78	-0.89%	41,073
Jul 23, 2025	48.70	48.70	45.92	46.10	45.18	-4.04%	18,659
Jul 22, 2025	47.74	48.12	47.70	48.04	47.08	1.05%	10,054
Jul 21, 2025	47.60	47.83	47.46	47.54	46.59	0.17%	49,280
Jul 18, 2025	46.81	47.55	46.81	47.46	46.52	1.17%	202,429
Jul 17, 2025	46.66	47.13	46.66	46.91	45.98	0.11%	59,191
Jul 16, 2025	47.19	47.19	46.64	46.86	45.93	-0.68%	15,369
Jul 15, 2025	47.10	47.18	46.60	47.18	46.24	0.53%	793,359
Jul 14, 2025	46.79	47.17	46.61	46.93	46.00	0.64%	13,030
Jul 11, 2025	46.58	46.64	46.31	46.63	45.70	0.24%	5,843
Jul 10, 2025	46.53	46.87	46.31	46.52	45.59	0.39%	98,093
Jul 9, 2025	46.06	46.48	45.95	46.34	45.42	1.18%	11,732