NextEra Energy, Inc. (NEE)
NYSE: NEE · Real-Time Price · USD
71.58
+1.44 (2.05%)
At close: Feb 21, 2025, 4:00 PM
71.48
-0.10 (-0.14%)
After-hours: Feb 21, 2025, 7:51 PM EST
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 70.14 | 71.97 | 70.01 | 71.58 | 71.58 | 2.05% | 16,742,520 |
| Feb 20, 2025 | 69.08 | 70.44 | 68.82 | 70.14 | 70.14 | 1.56% | 9,340,542 |
| Feb 19, 2025 | 68.54 | 69.51 | 68.41 | 69.06 | 69.06 | 0.82% | 8,843,351 |
| Feb 18, 2025 | 68.00 | 68.55 | 67.53 | 68.50 | 68.50 | 0.65% | 12,090,912 |
| Feb 14, 2025 | 68.60 | 69.02 | 67.88 | 68.06 | 68.06 | -0.79% | 14,184,616 |
| Feb 13, 2025 | 69.42 | 69.66 | 68.56 | 68.60 | 68.60 | -0.98% | 15,172,979 |
| Feb 12, 2025 | 69.31 | 70.19 | 68.98 | 69.28 | 69.28 | -1.49% | 8,574,359 |
| Feb 11, 2025 | 69.41 | 70.38 | 68.71 | 70.33 | 70.33 | 0.90% | 7,020,144 |
| Feb 10, 2025 | 68.34 | 69.74 | 68.09 | 69.70 | 69.70 | 2.09% | 9,121,312 |
| Feb 7, 2025 | 69.14 | 69.39 | 68.20 | 68.27 | 68.27 | -1.44% | 9,320,375 |
| Feb 6, 2025 | 69.40 | 69.62 | 68.26 | 69.27 | 69.27 | 0.10% | 9,145,309 |
| Feb 5, 2025 | 70.75 | 70.79 | 69.14 | 69.20 | 69.20 | -1.00% | 9,026,138 |
| Feb 4, 2025 | 70.25 | 70.85 | 69.62 | 69.90 | 69.90 | -1.62% | 10,574,726 |
| Feb 3, 2025 | 70.50 | 71.79 | 70.19 | 71.05 | 71.05 | -0.71% | 9,128,746 |
| Jan 31, 2025 | 71.51 | 71.73 | 70.93 | 71.56 | 71.56 | 0.36% | 10,709,598 |
| Jan 30, 2025 | 71.99 | 72.00 | 70.79 | 71.30 | 71.30 | 0.58% | 8,639,210 |
| Jan 29, 2025 | 70.75 | 71.52 | 70.61 | 70.89 | 70.89 | 0.50% | 9,496,652 |
| Jan 28, 2025 | 72.33 | 72.88 | 69.92 | 70.54 | 70.54 | -4.46% | 16,630,485 |
| Jan 27, 2025 | 73.30 | 73.93 | 70.64 | 73.83 | 73.83 | 1.37% | 19,128,895 |
| Jan 24, 2025 | 68.10 | 74.05 | 68.00 | 72.83 | 72.83 | 5.20% | 24,588,509 |
| Jan 23, 2025 | 68.85 | 69.35 | 68.27 | 69.23 | 69.23 | 1.08% | 10,780,078 |
| Jan 22, 2025 | 70.56 | 70.57 | 68.34 | 68.49 | 68.49 | -3.33% | 14,415,157 |
| Jan 21, 2025 | 71.36 | 71.88 | 70.78 | 70.85 | 70.85 | 0.13% | 12,153,825 |
| Jan 17, 2025 | 71.09 | 71.84 | 70.74 | 70.76 | 70.76 | -0.85% | 12,664,620 |
| Jan 16, 2025 | 68.96 | 71.42 | 68.89 | 71.37 | 71.37 | 3.00% | 11,469,451 |
| Jan 15, 2025 | 69.27 | 70.04 | 69.01 | 69.29 | 69.29 | 1.93% | 12,416,463 |
| Jan 14, 2025 | 66.98 | 68.01 | 66.88 | 67.98 | 67.98 | 1.52% | 10,699,320 |
| Jan 13, 2025 | 67.22 | 67.36 | 65.89 | 66.96 | 66.96 | -0.62% | 17,056,588 |
| Jan 10, 2025 | 69.99 | 70.07 | 67.07 | 67.38 | 67.38 | -4.64% | 16,261,767 |
| Jan 8, 2025 | 70.02 | 70.70 | 69.46 | 70.66 | 70.66 | 0.33% | 7,930,615 |
| Jan 7, 2025 | 71.46 | 71.90 | 70.06 | 70.43 | 70.43 | -1.14% | 8,975,403 |
| Jan 6, 2025 | 71.80 | 71.94 | 70.84 | 71.24 | 71.24 | -1.04% | 7,025,967 |
| Jan 3, 2025 | 71.92 | 72.68 | 71.59 | 71.99 | 71.99 | 0.53% | 5,089,044 |
| Jan 2, 2025 | 72.47 | 72.62 | 71.29 | 71.61 | 71.61 | -0.11% | 5,344,988 |
| Dec 31, 2024 | 71.86 | 72.41 | 71.40 | 71.69 | 71.69 | -0.10% | 6,216,657 |
| Dec 30, 2024 | 71.68 | 71.91 | 70.98 | 71.76 | 71.76 | -0.49% | 8,398,953 |
| Dec 27, 2024 | 71.90 | 72.43 | 71.68 | 72.11 | 72.11 | -0.36% | 5,458,151 |
| Dec 26, 2024 | 72.48 | 72.90 | 72.27 | 72.37 | 72.37 | -0.74% | 4,505,047 |
| Dec 24, 2024 | 72.42 | 72.91 | 72.03 | 72.91 | 72.91 | 0.58% | 3,001,825 |
| Dec 23, 2024 | 71.34 | 72.53 | 71.25 | 72.49 | 72.49 | 1.14% | 7,509,001 |
| Dec 20, 2024 | 69.58 | 71.98 | 69.32 | 71.67 | 71.67 | 2.72% | 27,547,621 |
| Dec 19, 2024 | 70.52 | 71.00 | 69.71 | 69.77 | 69.77 | -1.06% | 13,731,900 |
| Dec 18, 2024 | 71.96 | 72.54 | 70.43 | 70.52 | 70.52 | -2.42% | 12,495,978 |
| Dec 17, 2024 | 72.31 | 72.60 | 71.80 | 72.27 | 72.27 | -0.71% | 7,723,138 |
| Dec 16, 2024 | 73.70 | 74.22 | 72.76 | 72.79 | 72.79 | -1.13% | 9,767,445 |
| Dec 13, 2024 | 73.05 | 73.75 | 72.94 | 73.62 | 73.62 | 0.55% | 7,671,173 |
| Dec 12, 2024 | 73.84 | 74.08 | 73.09 | 73.22 | 73.22 | -1.03% | 6,969,872 |
| Dec 11, 2024 | 74.20 | 74.55 | 73.58 | 73.98 | 73.98 | -0.22% | 7,472,931 |
| Dec 10, 2024 | 74.50 | 74.52 | 73.35 | 74.14 | 74.14 | -0.75% | 8,619,649 |
| Dec 9, 2024 | 75.50 | 75.63 | 74.56 | 74.70 | 74.70 | -0.72% | 9,269,802 |
| Dec 6, 2024 | 76.19 | 76.50 | 74.92 | 75.24 | 75.24 | -1.26% | 7,079,516 |
| Dec 5, 2024 | 75.64 | 76.54 | 75.42 | 76.20 | 76.20 | 0.61% | 6,487,534 |
| Dec 4, 2024 | 76.00 | 76.02 | 75.10 | 75.74 | 75.74 | -0.72% | 8,310,426 |
| Dec 3, 2024 | 77.07 | 77.57 | 76.23 | 76.29 | 76.29 | -1.01% | 9,806,907 |
| Dec 2, 2024 | 78.92 | 79.05 | 76.90 | 77.07 | 77.07 | -2.03% | 11,361,507 |
| Nov 29, 2024 | 78.58 | 78.99 | 78.32 | 78.67 | 78.67 | 0.19% | 6,186,543 |
| Nov 27, 2024 | 78.13 | 79.38 | 77.86 | 78.52 | 78.52 | 1.33% | 8,689,888 |
| Nov 26, 2024 | 77.00 | 77.78 | 76.47 | 77.49 | 77.49 | 1.11% | 10,563,815 |
| Nov 25, 2024 | 76.73 | 77.10 | 75.83 | 76.64 | 76.64 | 0.84% | 20,803,127 |
| Nov 22, 2024 | 77.23 | 77.54 | 75.76 | 76.00 | 76.00 | -1.76% | 8,165,408 |
| Nov 21, 2024 | 76.79 | 77.51 | 76.36 | 77.36 | 76.84 | 0.62% | 8,908,942 |
| Nov 20, 2024 | 77.19 | 77.50 | 76.36 | 76.88 | 76.36 | -0.26% | 7,065,237 |
| Nov 19, 2024 | 76.31 | 77.32 | 75.72 | 77.08 | 76.56 | 0.90% | 7,942,453 |
| Nov 18, 2024 | 76.30 | 76.67 | 75.31 | 76.39 | 75.88 | 0.05% | 9,044,451 |
| Nov 15, 2024 | 75.45 | 76.69 | 75.29 | 76.35 | 75.84 | 1.42% | 12,930,527 |
| Nov 14, 2024 | 73.88 | 76.18 | 73.65 | 75.28 | 74.77 | 1.40% | 13,780,486 |
| Nov 13, 2024 | 74.63 | 75.04 | 73.92 | 74.24 | 73.74 | -0.03% | 12,451,785 |
| Nov 12, 2024 | 75.61 | 75.80 | 73.62 | 74.26 | 73.76 | -2.17% | 12,569,787 |
| Nov 11, 2024 | 76.98 | 77.15 | 75.74 | 75.91 | 75.40 | -1.38% | 10,275,680 |
| Nov 8, 2024 | 74.98 | 77.19 | 74.68 | 76.97 | 76.45 | 3.15% | 14,657,144 |
| Nov 7, 2024 | 73.61 | 75.09 | 73.57 | 74.62 | 74.12 | 0.13% | 16,311,251 |
| Nov 6, 2024 | 74.30 | 74.98 | 72.69 | 74.52 | 74.02 | -5.25% | 28,637,812 |
| Nov 5, 2024 | 77.77 | 78.79 | 76.97 | 78.65 | 78.12 | 0.36% | 9,051,659 |
| Nov 4, 2024 | 77.35 | 78.82 | 77.10 | 78.37 | 77.84 | 1.32% | 11,759,135 |
| Nov 1, 2024 | 79.39 | 79.46 | 76.97 | 77.35 | 76.83 | -2.40% | 14,615,297 |
| Oct 31, 2024 | 78.39 | 79.85 | 78.14 | 79.25 | 78.72 | 0.20% | 13,034,688 |
| Oct 30, 2024 | 79.75 | 79.89 | 78.89 | 79.09 | 78.56 | -0.59% | 11,650,482 |
| Oct 29, 2024 | 79.95 | 80.70 | 79.47 | 79.56 | 79.03 | -3.99% | 19,232,884 |
| Oct 28, 2024 | 82.04 | 83.84 | 81.61 | 82.87 | 82.31 | 1.77% | 8,679,617 |
| Oct 25, 2024 | 82.90 | 83.13 | 81.29 | 81.43 | 80.88 | -1.67% | 6,581,101 |
| Oct 24, 2024 | 84.00 | 84.55 | 82.50 | 82.81 | 82.25 | -2.53% | 9,705,333 |
| Oct 23, 2024 | 84.59 | 86.00 | 83.00 | 84.96 | 84.39 | 1.51% | 10,825,057 |
| Oct 22, 2024 | 83.20 | 84.23 | 83.14 | 83.70 | 83.14 | -0.39% | 8,358,531 |
| Oct 21, 2024 | 84.76 | 84.96 | 83.66 | 84.03 | 83.46 | -0.41% | 7,053,832 |
| Oct 18, 2024 | 83.92 | 84.41 | 83.55 | 84.38 | 83.81 | 0.72% | 8,595,305 |
| Oct 17, 2024 | 84.30 | 84.63 | 83.70 | 83.78 | 83.22 | -0.72% | 6,153,217 |
| Oct 16, 2024 | 83.08 | 84.64 | 82.73 | 84.39 | 83.82 | 1.93% | 8,061,561 |
| Oct 15, 2024 | 83.00 | 84.05 | 82.67 | 82.79 | 82.23 | -0.14% | 15,825,034 |
| Oct 14, 2024 | 81.90 | 83.19 | 81.61 | 82.91 | 82.35 | 1.28% | 5,814,827 |
| Oct 11, 2024 | 80.98 | 81.88 | 80.39 | 81.86 | 81.31 | 1.14% | 7,057,095 |
| Oct 10, 2024 | 81.00 | 82.56 | 80.82 | 80.94 | 80.40 | 0.45% | 7,928,446 |
| Oct 9, 2024 | 79.66 | 81.10 | 79.66 | 80.58 | 80.04 | 0.10% | 10,102,451 |
| Oct 8, 2024 | 80.78 | 81.81 | 80.49 | 80.50 | 79.96 | 0.26% | 10,098,327 |
| Oct 7, 2024 | 83.55 | 83.55 | 80.19 | 80.29 | 79.75 | -4.25% | 11,971,568 |
| Oct 4, 2024 | 83.49 | 84.08 | 83.01 | 83.85 | 83.29 | -1.41% | 8,341,913 |
| Oct 3, 2024 | 85.65 | 86.10 | 84.75 | 85.05 | 84.48 | -0.44% | 7,031,487 |
| Oct 2, 2024 | 84.77 | 85.59 | 84.49 | 85.43 | 84.86 | 0.19% | 8,403,754 |
| Oct 1, 2024 | 84.11 | 85.75 | 83.82 | 85.27 | 84.70 | 0.88% | 9,112,611 |
| Sep 30, 2024 | 84.50 | 84.95 | 84.01 | 84.53 | 83.96 | -0.01% | 13,884,706 |
| Sep 27, 2024 | 83.77 | 84.84 | 83.76 | 84.54 | 83.97 | 1.29% | 8,200,940 |