NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	81.30	82.10	80.60	81.78	-	0.47%	7,587,934
Oct 31, 2025	81.34	82.03	80.86	81.40	81.40	-0.29%	9,407,303
Oct 30, 2025	81.82	82.58	81.44	81.64	81.64	-0.15%	7,620,145
Oct 29, 2025	83.30	83.79	81.05	81.76	81.76	-2.17%	11,681,472
Oct 28, 2025	87.52	87.53	82.91	83.57	83.57	-2.86%	13,998,070
Oct 27, 2025	83.99	87.29	83.79	86.03	86.03	1.92%	18,741,036
Oct 24, 2025	83.58	84.78	83.36	84.41	84.41	1.39%	6,249,998
Oct 23, 2025	83.89	83.89	82.57	83.25	83.25	0.49%	5,630,797
Oct 22, 2025	84.07	84.22	82.47	82.84	82.84	-1.37%	9,208,885
Oct 21, 2025	85.00	85.11	83.03	83.99	83.99	-0.92%	7,282,198
Oct 20, 2025	85.19	85.34	84.31	84.77	84.77	0.28%	5,225,666
Oct 17, 2025	85.45	85.82	84.17	84.53	84.53	-0.61%	9,142,163
Oct 16, 2025	86.22	86.74	84.98	85.05	85.05	-0.86%	8,333,744
Oct 15, 2025	85.07	86.49	84.83	85.79	85.79	1.36%	9,268,628
Oct 14, 2025	84.17	84.84	83.43	84.64	84.64	0.40%	8,912,866
Oct 13, 2025	83.13	85.03	83.01	84.30	84.30	1.14%	8,424,314
Oct 10, 2025	83.90	84.83	83.20	83.35	83.35	-0.43%	10,285,599
Oct 9, 2025	84.46	84.82	83.45	83.71	83.71	-0.39%	7,486,115
Oct 8, 2025	83.70	84.39	82.87	84.04	84.04	1.00%	13,775,573
Oct 7, 2025	83.13	84.61	82.41	83.21	83.21	1.34%	16,109,689
Oct 6, 2025	80.15	82.37	80.15	82.11	82.11	2.56%	15,767,639
Oct 3, 2025	78.45	81.37	77.65	80.06	80.06	2.40%	12,116,576
Oct 2, 2025	78.64	78.89	77.54	78.18	78.18	-0.62%	9,266,552
Oct 1, 2025	76.33	78.70	76.22	78.67	78.67	4.21%	15,044,766
Sep 30, 2025	76.46	76.70	75.12	75.49	75.49	-0.94%	9,392,710
Sep 29, 2025	75.68	76.29	75.27	76.21	76.21	0.47%	10,365,967
Sep 26, 2025	74.73	75.86	74.63	75.85	75.85	1.61%	8,271,468
Sep 25, 2025	74.06	74.91	73.59	74.65	74.65	1.11%	12,916,529
Sep 24, 2025	72.19	73.88	72.05	73.83	73.83	2.09%	11,281,752
Sep 23, 2025	72.10	72.62	71.73	72.32	72.32	-0.04%	7,795,855
Sep 22, 2025	71.40	72.54	71.27	72.35	72.35	1.79%	9,856,721
Sep 19, 2025	70.98	71.40	70.37	71.08	71.08	0.41%	14,819,314
Sep 18, 2025	70.00	71.09	69.37	70.79	70.79	0.68%	8,488,453
Sep 17, 2025	70.28	71.01	70.10	70.31	70.31	0.69%	10,799,593
Sep 16, 2025	71.29	71.54	69.77	69.83	69.83	-2.34%	7,930,212
Sep 15, 2025	71.58	72.20	71.30	71.50	71.50	-0.20%	10,399,059
Sep 12, 2025	71.15	72.49	70.81	71.64	71.64	0.45%	9,345,589
Sep 11, 2025	70.98	71.44	70.51	71.32	71.32	0.39%	7,418,268
Sep 10, 2025	70.00	71.33	69.62	71.04	71.04	1.38%	9,254,413
Sep 9, 2025	69.66	70.32	69.54	70.07	70.07	0.43%	7,294,486
Sep 8, 2025	70.83	70.84	69.24	69.77	69.77	-1.59%	12,596,529
Sep 5, 2025	71.25	71.73	70.26	70.90	70.90	0.04%	10,067,583
Sep 4, 2025	72.05	72.50	70.16	70.87	70.87	-1.06%	14,596,843
Sep 3, 2025	72.12	72.63	71.36	71.63	71.63	-1.40%	7,490,697
Sep 2, 2025	72.27	72.66	71.49	72.65	72.65	0.83%	8,661,508
Aug 29, 2025	72.40	72.83	71.82	72.05	72.05	-0.06%	11,280,520
Aug 28, 2025	73.26	73.48	71.90	72.09	72.09	-2.44%	10,917,220
Aug 27, 2025	74.91	75.01	73.40	73.89	73.31	-1.27%	10,119,019
Aug 26, 2025	75.44	75.75	74.43	74.84	74.26	-0.64%	7,162,661
Aug 25, 2025	75.81	76.20	75.11	75.32	74.73	-1.31%	6,338,079