NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	43.51	43.51	41.89	42.42	42.42	-3.02%	42,571
Apr 29, 2025	43.18	43.74	43.11	43.74	42.84	1.18%	228,217
Apr 28, 2025	43.29	43.29	42.84	43.23	42.34	-0.48%	166,360
Apr 25, 2025	43.36	43.44	42.81	43.44	42.54	0.28%	32,438
Apr 24, 2025	43.61	43.61	42.80	43.32	42.42	-0.66%	72,354
Apr 23, 2025	44.50	44.50	43.61	43.61	42.71	0.69%	11,374
Apr 22, 2025	42.95	43.44	42.82	43.31	42.42	2.63%	8,838
Apr 21, 2025	43.00	43.00	41.95	42.20	41.33	-1.91%	939,345
Apr 17, 2025	42.76	43.60	42.70	43.02	42.13	0.70%	81,742
Apr 16, 2025	43.50	43.73	42.66	42.72	41.84	-2.06%	12,405
Apr 15, 2025	43.99	43.99	43.43	43.62	42.72	-0.39%	6,150
Apr 14, 2025	43.24	43.89	43.24	43.79	42.89	2.05%	8,737
Apr 11, 2025	43.03	43.03	42.45	42.91	42.02	-0.51%	10,775
Apr 10, 2025	43.32	43.53	42.61	43.13	42.24	-1.17%	13,013
Apr 9, 2025	41.30	43.75	41.22	43.64	42.74	4.48%	24,403
Apr 8, 2025	42.94	43.25	41.77	41.77	40.91	-2.13%	176,441
Apr 7, 2025	43.74	43.74	42.00	42.68	41.80	-1.79%	63,209
Apr 4, 2025	45.22	45.32	43.46	43.46	42.56	-5.32%	71,332
Apr 3, 2025	45.10	46.03	45.10	45.90	44.95	1.82%	87,004
Apr 2, 2025	45.55	45.55	45.00	45.08	44.15	-0.51%	14,224
Apr 1, 2025	45.49	45.55	45.13	45.31	44.37	-0.53%	30,025
Mar 31, 2025	45.36	45.55	45.13	45.55	44.61	1.15%	719,631
Mar 28, 2025	44.72	45.22	44.72	45.03	44.10	0.27%	8,863
Mar 27, 2025	45.00	45.25	44.75	44.91	43.98	0.45%	16,702
Mar 26, 2025	44.78	44.78	44.33	44.71	43.79	0.38%	60,852
Mar 25, 2025	44.70	44.70	44.26	44.54	43.62	-1.04%	115,930
Mar 24, 2025	45.57	45.57	44.72	45.01	44.08	-0.79%	197,963
Mar 21, 2025	45.25	45.42	44.94	45.37	44.43	0.18%	64,810
Mar 20, 2025	45.45	45.61	44.91	45.29	44.35	0.33%	62,860
Mar 19, 2025	45.25	45.25	44.97	45.14	44.21	0.09%	458,806
Mar 18, 2025	45.11	45.28	45.00	45.10	44.17	-1.25%	1,251,306
Mar 17, 2025	46.09	46.09	45.46	45.67	44.73	-1.34%	358,876
Mar 14, 2025	45.96	46.33	45.96	46.29	45.33	0.70%	12,649
Mar 13, 2025	46.30	46.30	45.65	45.97	45.02	-0.15%	2,376,099
Mar 12, 2025	45.81	46.22	45.68	46.04	45.09	-0.56%	165,438
Mar 11, 2025	47.67	47.67	46.08	46.30	45.34	-2.49%	69,555
Mar 10, 2025	46.26	47.49	46.26	47.48	46.50	2.82%	91,695
Mar 7, 2025	45.39	46.19	45.16	46.18	45.23	2.90%	62,235
Mar 6, 2025	44.33	44.88	44.32	44.88	43.95	-0.07%	67,517
Mar 5, 2025	45.03	45.03	44.52	44.91	43.98	-0.77%	8,854
Mar 4, 2025	45.60	46.05	45.22	45.26	44.32	-0.22%	604,334
Mar 3, 2025	44.64	45.36	44.64	45.36	44.42	1.66%	20,467
Feb 28, 2025	44.53	44.79	44.36	44.62	43.70	0.50%	122,139
Feb 27, 2025	44.54	44.60	44.33	44.40	43.48	-1.20%	33,017
Feb 26, 2025	44.99	44.99	44.79	44.94	44.01	-0.38%	29,598
Feb 25, 2025	45.15	45.24	44.68	45.11	44.18	0.78%	5,683,206
Feb 24, 2025	44.71	44.97	44.53	44.76	43.84	-0.49%	60,487
Feb 21, 2025	44.33	45.25	44.33	44.98	44.05	0.97%	87,416
Feb 20, 2025	44.11	44.69	44.11	44.55	43.63	1.16%	55,274
Feb 19, 2025	43.30	44.06	43.30	44.04	43.13	1.19%	181,503