NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	46.64	46.64	45.10	45.61	45.61	-1.87%	14,260
Jun 16, 2025	46.72	46.91	45.88	46.48	46.48	-0.58%	13,947
Jun 13, 2025	46.32	46.88	46.27	46.75	46.75	0.73%	13,966
Jun 12, 2025	45.88	46.51	45.88	46.41	46.41	0.94%	44,458
Jun 11, 2025	45.93	46.35	45.87	45.98	45.98	0.37%	683,060
Jun 10, 2025	45.78	45.96	45.78	45.81	45.81	0.59%	2,756
Jun 9, 2025	45.28	45.73	45.28	45.54	45.54	-0.24%	7,826
Jun 6, 2025	45.45	45.65	45.27	45.65	45.65	0.51%	35,172
Jun 5, 2025	44.50	45.42	44.37	45.42	45.42	1.86%	30,831
Jun 4, 2025	44.93	44.99	44.55	44.59	44.59	-0.69%	127,074
Jun 3, 2025	44.70	45.00	44.52	44.90	44.90	0.40%	8,596
Jun 2, 2025	44.44	44.72	44.40	44.72	44.72	0.11%	78,890
May 30, 2025	44.07	44.67	44.07	44.67	44.67	2.13%	127,379
May 29, 2025	43.09	44.10	43.09	43.74	43.74	1.51%	131,023
May 28, 2025	43.39	43.39	42.76	43.09	43.09	-0.69%	3,467
May 27, 2025	43.44	43.51	43.16	43.39	43.39	-	46,370
May 23, 2025	42.74	43.39	42.63	43.39	43.39	0.79%	560,865
May 22, 2025	44.63	44.63	41.23	43.05	43.05	-4.52%	239,300
May 21, 2025	46.01	46.10	45.00	45.09	45.09	-2.78%	28,221
May 20, 2025	46.22	46.47	46.08	46.38	46.38	0.85%	184,355
May 19, 2025	45.85	45.99	45.60	45.99	45.99	-0.99%	104,358
May 16, 2025	46.20	46.46	45.86	46.45	46.45	0.45%	11,377
May 15, 2025	45.70	46.30	45.70	46.24	46.24	1.81%	167,977
May 14, 2025	44.68	45.42	44.59	45.42	45.42	0.69%	9,782
May 13, 2025	44.37	45.21	44.37	45.11	45.11	2.66%	165,493
May 12, 2025	44.10	44.25	43.75	43.94	43.94	-0.79%	90,213
May 9, 2025	43.71	44.36	43.71	44.29	44.29	1.54%	16,092
May 8, 2025	43.13	43.85	42.91	43.62	43.62	1.49%	9,286
May 7, 2025	42.75	43.13	42.75	42.98	42.98	0.99%	11,613
May 6, 2025	42.53	42.64	42.21	42.56	42.56	0.48%	5,278
May 5, 2025	42.79	42.79	42.25	42.36	42.36	-1.09%	6,202
May 2, 2025	42.25	42.90	42.25	42.82	42.82	1.18%	184,350
May 1, 2025	42.28	42.91	42.18	42.32	42.32	-0.24%	110,640
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