NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	84.50	88.96	83.80	87.15	87.15	1.97%	15,144,153
Jan 26, 2026	85.27	86.28	84.84	85.47	85.47	0.78%	10,946,363
Jan 23, 2026	85.25	85.25	84.20	84.81	84.81	-0.31%	13,299,690
Jan 22, 2026	84.58	85.51	83.67	85.07	85.07	1.45%	9,675,968
Jan 21, 2026	84.04	84.39	83.20	83.85	83.85	0.41%	8,291,862
Jan 20, 2026	83.01	83.93	82.52	83.51	83.51	-0.14%	9,683,980
Jan 16, 2026	83.00	84.05	82.14	83.63	83.63	1.75%	12,849,360
Jan 15, 2026	81.98	82.67	81.54	82.19	82.19	0.26%	7,362,972
Jan 14, 2026	80.94	82.63	80.94	81.98	81.98	0.42%	10,185,495
Jan 13, 2026	81.16	81.93	80.42	81.64	81.64	0.64%	8,364,192
Jan 12, 2026	79.85	81.15	79.52	81.12	81.12	1.54%	11,027,199
Jan 9, 2026	80.20	80.92	79.87	79.89	79.89	0.50%	5,833,623
Jan 8, 2026	78.45	79.96	78.38	79.49	79.49	1.43%	8,559,959
Jan 7, 2026	80.67	80.79	78.36	78.37	78.37	-3.31%	9,609,333
Jan 6, 2026	81.25	81.59	80.51	81.05	81.05	-0.33%	7,241,375
Jan 5, 2026	81.16	81.34	79.25	81.32	81.32	0.48%	8,299,410
Jan 2, 2026	80.45	81.02	79.59	80.93	80.93	0.81%	8,829,017
Dec 31, 2025	80.69	80.69	80.21	80.28	80.28	-0.31%	5,023,130
Dec 30, 2025	80.20	80.67	80.15	80.53	80.53	0.32%	4,074,705
Dec 29, 2025	80.42	81.25	80.22	80.27	80.27	-0.17%	5,671,760
Dec 26, 2025	80.48	80.64	80.05	80.41	80.41	-0.05%	3,632,945
Dec 24, 2025	80.14	80.47	79.69	80.45	80.45	0.83%	3,010,204
Dec 23, 2025	80.03	80.70	79.75	79.79	79.79	-0.31%	7,869,711
Dec 22, 2025	79.02	80.18	78.72	80.04	80.04	0.63%	7,116,240
Dec 19, 2025	80.57	81.14	79.53	79.54	79.54	-1.62%	27,888,639
Dec 18, 2025	80.40	81.18	80.00	80.85	80.85	0.70%	9,200,940
Dec 17, 2025	80.97	81.31	79.65	80.29	80.29	-1.27%	10,212,040
Dec 16, 2025	81.64	81.85	80.19	81.32	81.32	-0.40%	6,616,573
Dec 15, 2025	82.01	82.24	80.53	81.65	81.65	-	9,489,842
Dec 12, 2025	81.84	82.27	81.33	81.65	81.65	0.54%	7,783,135
Dec 11, 2025	81.25	82.41	81.07	81.21	81.21	-0.07%	9,494,052
Dec 10, 2025	80.05	81.92	79.64	81.27	81.27	2.05%	13,341,138
Dec 9, 2025	80.80	81.14	79.50	79.64	79.64	-1.13%	13,760,424
Dec 8, 2025	83.14	83.16	80.41	80.55	80.55	-3.10%	18,136,593
Dec 5, 2025	83.51	84.20	83.06	83.13	83.13	-0.31%	8,194,564
Dec 4, 2025	84.52	84.81	82.74	83.39	83.39	-1.84%	12,489,644
Dec 3, 2025	84.66	85.97	84.50	84.95	84.95	0.44%	9,615,114
Dec 2, 2025	84.91	85.28	84.25	84.58	84.58	-0.08%	7,086,954
Dec 1, 2025	85.59	85.67	84.39	84.65	84.65	-1.90%	7,987,007
Nov 28, 2025	85.44	86.47	85.15	86.29	86.29	0.88%	4,123,323
Nov 26, 2025	85.25	85.69	84.69	85.54	85.54	0.84%	6,550,698
Nov 25, 2025	84.69	85.34	84.18	84.83	84.83	0.71%	7,916,846
Nov 24, 2025	83.77	84.79	83.01	84.23	84.23	0.90%	13,291,482
Nov 21, 2025	84.18	84.67	81.64	83.48	83.48	-0.97%	13,930,126
Nov 20, 2025	84.79	86.49	84.20	84.30	83.73	0.04%	10,966,990
Nov 19, 2025	85.12	85.34	83.92	84.27	83.70	-0.44%	11,138,730
Nov 18, 2025	86.12	86.69	84.62	84.64	84.07	-1.29%	11,061,206
Nov 17, 2025	83.69	85.77	83.69	85.75	85.17	2.23%	11,607,949
Nov 14, 2025	83.51	84.49	82.53	83.88	83.32	-0.13%	8,352,489
Nov 13, 2025	85.78	85.93	83.93	83.99	83.43	-2.21%	11,859,265