NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	84.18	84.67	81.64	83.48	83.48	-0.97%	13,884,774
Nov 20, 2025	84.79	86.49	84.20	84.30	83.73	0.04%	10,964,882
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
Nov 12, 2025	85.43	86.26	85.01	85.89	85.31	0.15%	7,604,779
Nov 11, 2025	84.69	85.83	84.55	85.76	85.18	1.17%	11,733,862
Nov 10, 2025	84.18	85.47	83.69	84.77	84.20	1.00%	11,701,677
Nov 7, 2025	81.91	84.00	81.62	83.93	83.37	2.35%	9,167,105
Nov 6, 2025	82.12	82.97	81.99	82.00	81.45	-0.17%	6,212,724
Nov 5, 2025	81.42	82.63	81.11	82.14	81.59	0.55%	7,290,988
Nov 4, 2025	81.78	82.21	80.80	81.69	81.14	-0.11%	6,474,545
Nov 3, 2025	81.30	82.10	80.60	81.78	81.23	0.47%	8,508,152
Oct 31, 2025	81.34	82.03	80.86	81.40	80.85	-0.29%	9,407,303
Oct 30, 2025	81.82	82.58	81.44	81.64	81.09	-0.15%	7,620,145
Oct 29, 2025	83.30	83.79	81.05	81.76	81.21	-2.17%	11,681,472
Oct 28, 2025	87.52	87.53	82.91	83.57	83.01	-2.86%	13,998,070
Oct 27, 2025	83.99	87.29	83.79	86.03	85.45	1.92%	18,741,036
Oct 24, 2025	83.58	84.78	83.36	84.41	83.84	1.39%	6,249,998
Oct 23, 2025	83.89	83.89	82.57	83.25	82.69	0.49%	5,630,797
Oct 22, 2025	84.07	84.22	82.47	82.84	82.28	-1.37%	9,208,885
Oct 21, 2025	85.00	85.11	83.03	83.99	83.43	-0.92%	7,282,198
Oct 20, 2025	85.19	85.34	84.31	84.77	84.20	0.28%	5,225,666
Oct 17, 2025	85.45	85.82	84.17	84.53	83.96	-0.61%	9,142,163
Oct 16, 2025	86.22	86.74	84.98	85.05	84.48	-0.86%	8,333,744
Oct 15, 2025	85.07	86.49	84.83	85.79	85.21	1.36%	9,268,628
Oct 14, 2025	84.17	84.84	83.43	84.64	84.07	0.40%	8,912,866
Oct 13, 2025	83.13	85.03	83.01	84.30	83.73	1.14%	8,424,314
Oct 10, 2025	83.90	84.83	83.20	83.35	82.79	-0.43%	10,285,599
Oct 9, 2025	84.46	84.82	83.45	83.71	83.15	-0.39%	7,486,115
Oct 8, 2025	83.70	84.39	82.87	84.04	83.48	1.00%	13,775,573
Oct 7, 2025	83.13	84.61	82.41	83.21	82.65	1.34%	16,109,689
Oct 6, 2025	80.15	82.37	80.15	82.11	81.56	2.56%	15,767,639
Oct 3, 2025	78.45	81.37	77.65	80.06	79.52	2.40%	12,116,576
Oct 2, 2025	78.64	78.89	77.54	78.18	77.65	-0.62%	9,266,552
Oct 1, 2025	76.33	78.70	76.22	78.67	78.14	4.21%	15,044,766
Sep 30, 2025	76.46	76.70	75.12	75.49	74.98	-0.94%	9,392,710
Sep 29, 2025	75.68	76.29	75.27	76.21	75.70	0.47%	10,365,967
Sep 26, 2025	74.73	75.86	74.63	75.85	75.34	1.61%	8,271,468
Sep 25, 2025	74.06	74.91	73.59	74.65	74.15	1.11%	12,916,529
Sep 24, 2025	72.19	73.88	72.05	73.83	73.33	2.09%	11,281,752
Sep 23, 2025	72.10	72.62	71.73	72.32	71.83	-0.04%	7,795,855
Sep 22, 2025	71.40	72.54	71.27	72.35	71.86	1.79%	9,856,721
Sep 19, 2025	70.98	71.40	70.37	71.08	70.60	0.41%	14,819,314
Sep 18, 2025	70.00	71.09	69.37	70.79	70.31	0.68%	8,488,453
Sep 17, 2025	70.28	71.01	70.10	70.31	69.84	0.69%	10,799,593
Sep 16, 2025	71.29	71.54	69.77	69.83	69.36	-2.34%	7,930,212
Sep 15, 2025	71.58	72.20	71.30	71.50	71.02	-0.20%	10,399,059