NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	73.33	73.62	70.45	71.86	71.86	-2.60%	12,946,919
Jun 16, 2025	75.20	75.30	72.56	73.78	73.78	-1.34%	14,545,962
Jun 13, 2025	73.79	75.25	73.39	74.78	74.78	1.27%	13,213,697
Jun 12, 2025	73.42	74.43	73.26	73.84	73.84	1.15%	11,022,451
Jun 11, 2025	72.84	73.49	72.56	73.00	73.00	0.26%	12,000,202
Jun 10, 2025	72.30	73.06	71.93	72.81	72.81	1.27%	9,887,954
Jun 9, 2025	72.23	72.46	71.32	71.90	71.90	-0.36%	7,062,809
Jun 6, 2025	71.62	72.29	71.47	72.16	72.16	0.92%	9,286,003
Jun 5, 2025	70.30	72.00	69.75	71.50	71.50	2.32%	10,968,314
Jun 4, 2025	71.15	71.15	69.79	69.88	69.88	-1.51%	10,894,929
Jun 3, 2025	70.30	71.08	69.86	70.95	70.95	1.14%	11,014,328
Jun 2, 2025	69.75	70.20	69.04	70.15	70.15	-0.69%	9,366,900
May 30, 2025	68.80	70.70	68.50	70.64	70.07	2.39%	18,802,728
May 29, 2025	66.77	69.10	66.77	68.99	68.44	2.65%	11,571,348
May 28, 2025	67.89	68.15	66.84	67.21	66.67	-1.22%	7,835,739
May 27, 2025	67.75	68.37	67.47	68.04	67.50	0.41%	10,910,707
May 23, 2025	67.01	67.95	65.97	67.76	67.22	1.22%	17,161,105
May 22, 2025	68.90	69.00	63.88	66.94	66.40	-6.43%	40,207,603
May 21, 2025	74.07	74.34	71.36	71.54	70.97	-3.86%	16,133,074
May 20, 2025	74.00	75.21	73.83	74.41	73.81	0.74%	8,046,695
May 19, 2025	74.23	74.25	73.16	73.86	73.27	-1.52%	14,438,389
May 16, 2025	74.55	75.00	73.71	75.00	74.40	0.60%	12,829,838
May 15, 2025	73.00	74.83	72.45	74.55	73.95	3.27%	17,789,930
May 14, 2025	71.80	72.44	70.75	72.19	71.61	0.11%	15,238,936
May 13, 2025	70.07	72.48	69.96	72.11	71.53	3.47%	22,962,507
May 12, 2025	70.91	70.99	68.70	69.69	69.13	-0.88%	18,943,809
May 9, 2025	68.68	70.49	68.45	70.31	69.75	2.91%	17,326,215
May 8, 2025	67.27	69.38	66.91	68.32	67.77	1.43%	13,030,113
May 7, 2025	66.26	67.98	65.97	67.36	66.82	1.23%	9,961,743
May 6, 2025	65.81	66.89	65.35	66.54	66.01	0.67%	7,943,024
May 5, 2025	67.00	67.03	65.88	66.10	65.57	-1.48%	7,118,165
May 2, 2025	66.10	67.37	65.99	67.09	66.55	1.57%	13,333,454
May 1, 2025	67.49	67.63	65.94	66.05	65.52	-1.24%	11,487,945
Apr 30, 2025	67.01	67.21	65.46	66.88	66.34	-0.55%	13,763,464
Apr 29, 2025	66.05	67.40	65.72	67.25	66.71	1.60%	8,891,809
Apr 28, 2025	66.16	66.34	65.28	66.19	65.66	0.15%	7,123,541
Apr 25, 2025	66.66	66.87	65.36	66.09	65.56	-0.39%	9,640,220
Apr 24, 2025	67.04	67.20	65.24	66.35	65.82	-1.37%	13,724,661
Apr 23, 2025	67.55	69.10	66.99	67.27	66.73	0.95%	19,476,236
Apr 22, 2025	65.46	66.80	65.35	66.64	66.11	3.03%	14,352,017
Apr 21, 2025	65.82	66.06	63.64	64.68	64.16	-2.46%	11,568,661
Apr 17, 2025	66.04	67.34	65.97	66.31	65.78	1.02%	11,212,554
Apr 16, 2025	67.95	68.05	65.30	65.64	65.11	-2.99%	11,356,126
Apr 15, 2025	67.86	68.44	67.53	67.66	67.12	-0.04%	7,851,961
Apr 14, 2025	66.48	68.12	65.96	67.69	67.15	2.86%	11,588,862
Apr 11, 2025	66.45	66.99	64.60	65.81	65.28	-1.36%	14,856,876
Apr 10, 2025	66.80	67.50	65.24	66.72	66.19	-1.27%	12,801,864
Apr 9, 2025	63.39	67.79	61.72	67.58	67.04	5.41%	23,207,760
Apr 8, 2025	66.43	66.59	63.20	64.11	63.60	-1.46%	14,232,561
Apr 7, 2025	65.50	67.27	63.93	65.06	64.54	-2.76%	19,494,898