NextEra Energy, Inc. (NEE)
NYSE: NEE · Real-Time Price · USD
67.66
-0.03 (-0.04%)
At close: Apr 15, 2025, 4:00 PM
67.51
-0.15 (-0.22%)
After-hours: Apr 15, 2025, 7:20 PM EDT
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 67.86 | 68.44 | 67.53 | 67.66 | 67.66 | -0.04% | 7,842,772 |
| Apr 14, 2025 | 66.48 | 68.12 | 65.96 | 67.69 | 67.69 | 2.86% | 11,588,862 |
| Apr 11, 2025 | 66.45 | 66.99 | 64.60 | 65.81 | 65.81 | -1.36% | 14,856,876 |
| Apr 10, 2025 | 66.80 | 67.50 | 65.24 | 66.72 | 66.72 | -1.27% | 12,801,864 |
| Apr 9, 2025 | 63.39 | 67.79 | 61.72 | 67.58 | 67.58 | 5.41% | 23,207,760 |
| Apr 8, 2025 | 66.43 | 66.59 | 63.20 | 64.11 | 64.11 | -1.46% | 14,232,561 |
| Apr 7, 2025 | 65.50 | 67.27 | 63.93 | 65.06 | 65.06 | -2.76% | 19,494,898 |
| Apr 4, 2025 | 72.79 | 73.42 | 66.86 | 66.91 | 66.91 | -7.25% | 20,993,502 |
| Apr 3, 2025 | 71.67 | 72.96 | 71.37 | 72.14 | 72.14 | 2.36% | 13,652,664 |
| Apr 2, 2025 | 71.09 | 71.29 | 70.13 | 70.48 | 70.48 | -0.62% | 8,480,094 |
| Apr 1, 2025 | 71.00 | 71.57 | 70.52 | 70.92 | 70.92 | 0.04% | 8,715,835 |
| Mar 31, 2025 | 70.71 | 71.75 | 70.62 | 70.89 | 70.89 | 0.62% | 13,347,211 |
| Mar 28, 2025 | 70.44 | 70.98 | 70.17 | 70.45 | 70.45 | 0.60% | 7,846,856 |
| Mar 27, 2025 | 69.76 | 71.02 | 69.61 | 70.03 | 70.03 | 0.43% | 8,748,755 |
| Mar 26, 2025 | 68.77 | 69.84 | 68.68 | 69.73 | 69.73 | 1.66% | 9,156,026 |
| Mar 25, 2025 | 70.48 | 70.48 | 68.42 | 68.59 | 68.59 | -2.11% | 12,618,830 |
| Mar 24, 2025 | 70.95 | 71.79 | 69.91 | 70.07 | 70.07 | -1.14% | 12,385,395 |
| Mar 21, 2025 | 71.02 | 71.96 | 70.17 | 70.88 | 70.88 | -0.38% | 15,781,998 |
| Mar 20, 2025 | 71.04 | 72.09 | 70.59 | 71.15 | 71.15 | 0.92% | 11,816,011 |
| Mar 19, 2025 | 71.02 | 71.18 | 70.00 | 70.50 | 70.50 | -0.28% | 9,457,390 |
| Mar 18, 2025 | 72.21 | 72.21 | 70.27 | 70.70 | 70.70 | -1.96% | 15,212,061 |
| Mar 17, 2025 | 73.43 | 73.43 | 71.07 | 72.11 | 72.11 | -1.96% | 14,953,962 |
| Mar 14, 2025 | 72.78 | 73.68 | 72.33 | 73.55 | 73.55 | 1.13% | 8,699,712 |
| Mar 13, 2025 | 73.20 | 73.55 | 72.05 | 72.73 | 72.73 | -0.26% | 11,252,998 |
| Mar 12, 2025 | 73.00 | 73.38 | 71.78 | 72.92 | 72.92 | -1.50% | 12,110,926 |
| Mar 11, 2025 | 75.90 | 76.26 | 73.20 | 74.03 | 74.03 | -2.80% | 14,836,832 |
| Mar 10, 2025 | 73.00 | 76.29 | 72.48 | 76.16 | 76.16 | 4.57% | 25,227,753 |
| Mar 7, 2025 | 70.18 | 73.12 | 70.06 | 72.83 | 72.83 | 4.03% | 13,469,723 |
| Mar 6, 2025 | 70.02 | 70.11 | 69.02 | 70.01 | 70.01 | -0.67% | 7,482,322 |
| Mar 5, 2025 | 70.53 | 70.89 | 69.39 | 70.48 | 70.48 | -0.52% | 7,722,573 |
| Mar 4, 2025 | 71.96 | 73.08 | 70.76 | 70.85 | 70.85 | -1.08% | 17,869,690 |
| Mar 3, 2025 | 70.05 | 71.70 | 70.00 | 71.62 | 71.62 | 2.07% | 9,492,200 |
| Feb 28, 2025 | 69.59 | 70.22 | 69.28 | 70.17 | 70.17 | 1.14% | 11,247,967 |
| Feb 27, 2025 | 70.57 | 70.91 | 69.31 | 69.38 | 68.82 | -2.30% | 9,379,812 |
| Feb 26, 2025 | 71.19 | 71.64 | 70.51 | 71.01 | 70.44 | -0.38% | 8,010,527 |
| Feb 25, 2025 | 71.20 | 71.71 | 70.68 | 71.28 | 70.71 | 0.68% | 14,063,436 |
| Feb 24, 2025 | 71.30 | 71.46 | 69.92 | 70.80 | 70.23 | -1.09% | 11,971,109 |
| Feb 21, 2025 | 70.14 | 71.97 | 70.01 | 71.58 | 71.01 | 2.05% | 16,742,520 |
| Feb 20, 2025 | 69.08 | 70.44 | 68.82 | 70.14 | 69.58 | 1.56% | 9,340,542 |
| Feb 19, 2025 | 68.54 | 69.51 | 68.41 | 69.06 | 68.51 | 0.82% | 8,843,351 |
| Feb 18, 2025 | 68.00 | 68.55 | 67.53 | 68.50 | 67.95 | 0.65% | 12,090,912 |
| Feb 14, 2025 | 68.60 | 69.02 | 67.88 | 68.06 | 67.52 | -0.79% | 14,184,616 |
| Feb 13, 2025 | 69.42 | 69.66 | 68.56 | 68.60 | 68.05 | -0.98% | 15,172,979 |
| Feb 12, 2025 | 69.31 | 70.19 | 68.98 | 69.28 | 68.73 | -1.49% | 8,574,359 |
| Feb 11, 2025 | 69.41 | 70.38 | 68.71 | 70.33 | 69.77 | 0.90% | 7,020,144 |
| Feb 10, 2025 | 68.34 | 69.74 | 68.09 | 69.70 | 69.14 | 2.09% | 9,121,312 |
| Feb 7, 2025 | 69.14 | 69.39 | 68.20 | 68.27 | 67.72 | -1.44% | 9,320,375 |
| Feb 6, 2025 | 69.40 | 69.62 | 68.26 | 69.27 | 68.72 | 0.10% | 9,145,309 |
| Feb 5, 2025 | 70.75 | 70.79 | 69.14 | 69.20 | 68.65 | -1.00% | 9,026,138 |
| Feb 4, 2025 | 70.25 | 70.85 | 69.62 | 69.90 | 69.34 | -1.62% | 10,574,726 |