NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	67.89	68.15	66.84	67.21	67.21	-1.22%	7,809,557
May 27, 2025	67.75	68.37	67.47	68.04	68.04	0.41%	10,910,707
May 23, 2025	67.01	67.95	65.97	67.76	67.76	1.22%	17,161,105
May 22, 2025	68.90	69.00	63.88	66.94	66.94	-6.43%	40,207,603
May 21, 2025	74.07	74.34	71.36	71.54	71.54	-3.86%	16,133,074
May 20, 2025	74.00	75.21	73.83	74.41	74.41	0.74%	8,046,695
May 19, 2025	74.23	74.25	73.16	73.86	73.86	-1.52%	14,438,389
May 16, 2025	74.55	75.00	73.71	75.00	75.00	0.60%	12,829,838
May 15, 2025	73.00	74.83	72.45	74.55	74.55	3.27%	17,789,930
May 14, 2025	71.80	72.44	70.75	72.19	72.19	0.11%	15,238,936
May 13, 2025	70.07	72.48	69.96	72.11	72.11	3.47%	22,962,507
May 12, 2025	70.91	70.99	68.70	69.69	69.69	-0.88%	18,943,809
May 9, 2025	68.68	70.49	68.45	70.31	70.31	2.91%	17,326,215
May 8, 2025	67.27	69.38	66.91	68.32	68.32	1.43%	13,030,113
May 7, 2025	66.26	67.98	65.97	67.36	67.36	1.23%	9,961,743
May 6, 2025	65.81	66.89	65.35	66.54	66.54	0.67%	7,943,024
May 5, 2025	67.00	67.03	65.88	66.10	66.10	-1.48%	7,118,165
May 2, 2025	66.10	67.37	65.99	67.09	67.09	1.57%	13,333,454
May 1, 2025	67.49	67.63	65.94	66.05	66.05	-1.24%	11,487,945
Apr 30, 2025	67.01	67.21	65.46	66.88	66.88	-0.55%	13,763,464
Apr 29, 2025	66.05	67.40	65.72	67.25	67.25	1.60%	8,891,809
Apr 28, 2025	66.16	66.34	65.28	66.19	66.19	0.15%	7,123,541
Apr 25, 2025	66.66	66.87	65.36	66.09	66.09	-0.39%	9,640,220
Apr 24, 2025	67.04	67.20	65.24	66.35	66.35	-1.37%	13,724,661
Apr 23, 2025	67.55	69.10	66.99	67.27	67.27	0.95%	19,476,236
Apr 22, 2025	65.46	66.80	65.35	66.64	66.64	3.03%	14,352,017
Apr 21, 2025	65.82	66.06	63.64	64.68	64.68	-2.46%	11,568,661
Apr 17, 2025	66.04	67.34	65.97	66.31	66.31	1.02%	11,212,554
Apr 16, 2025	67.95	68.05	65.30	65.64	65.64	-2.99%	11,356,126
Apr 15, 2025	67.86	68.44	67.53	67.66	67.66	-0.04%	7,851,961
Apr 14, 2025	66.48	68.12	65.96	67.69	67.69	2.86%	11,588,862
Apr 11, 2025	66.45	66.99	64.60	65.81	65.81	-1.36%	14,856,876
Apr 10, 2025	66.80	67.50	65.24	66.72	66.72	-1.27%	12,801,864
Apr 9, 2025	63.39	67.79	61.72	67.58	67.58	5.41%	23,207,760
Apr 8, 2025	66.43	66.59	63.20	64.11	64.11	-1.46%	14,232,561
Apr 7, 2025	65.50	67.27	63.93	65.06	65.06	-2.76%	19,494,898
Apr 4, 2025	72.79	73.42	66.86	66.91	66.91	-7.25%	20,993,502
Apr 3, 2025	71.67	72.96	71.37	72.14	72.14	2.36%	13,652,664
Apr 2, 2025	71.09	71.29	70.13	70.48	70.48	-0.62%	8,480,094
Apr 1, 2025	71.00	71.57	70.52	70.92	70.92	0.04%	8,715,835
Mar 31, 2025	70.71	71.75	70.62	70.89	70.89	0.62%	13,347,211
Mar 28, 2025	70.44	70.98	70.17	70.45	70.45	0.60%	7,846,856
Mar 27, 2025	69.76	71.02	69.61	70.03	70.03	0.43%	8,748,755
Mar 26, 2025	68.77	69.84	68.68	69.73	69.73	1.66%	9,156,026
Mar 25, 2025	70.48	70.48	68.42	68.59	68.59	-2.11%	12,618,830
Mar 24, 2025	70.95	71.79	69.91	70.07	70.07	-1.14%	12,385,395
Mar 21, 2025	71.02	71.96	70.17	70.88	70.88	-0.38%	15,781,998
Mar 20, 2025	71.04	72.09	70.59	71.15	71.15	0.92%	11,816,011
Mar 19, 2025	71.02	71.18	70.00	70.50	70.50	-0.28%	9,457,390
Mar 18, 2025	72.21	72.21	70.27	70.70	70.70	-1.96%	15,212,061