NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	79.41	79.48	78.10	78.05	78.05	-2.19%	7,044,643
Oct 16, 2026	79.60	80.27	78.86	79.80	79.80	1.06%	12,690,408
Oct 15, 2026	79.50	79.55	78.28	78.96	78.96	0.75%	13,264,137
Oct 14, 2026	78.42	78.80	77.53	78.37	78.37	0.19%	11,037,068
Oct 13, 2026	79.10	79.25	77.33	78.22	78.22	-0.37%	9,467,352
Oct 12, 2026	77.51	78.54	77.33	78.51	78.51	1.46%	6,018,338
Oct 9, 2026	76.93	77.58	76.87	77.38	77.38	0.01%	6,612,383
Oct 8, 2026	77.10	77.62	76.43	77.37	77.37	0.40%	11,722,549
Oct 7, 2026	78.16	78.16	76.51	77.06	77.06	-1.05%	10,559,420
Oct 6, 2026	77.00	78.04	76.34	77.88	77.88	2.10%	13,107,268
Oct 5, 2026	76.67	76.97	75.89	76.28	76.28	-0.72%	10,737,536
Oct 2, 2026	76.67	77.70	76.57	76.83	76.83	0.63%	17,447,619
Oct 1, 2026	75.50	76.53	74.41	76.35	76.35	0.81%	17,002,344
Sep 30, 2026	76.33	76.50	75.57	75.74	75.74	-0.20%	12,809,844
Sep 29, 2026	75.09	76.18	74.78	75.89	75.89	0.53%	11,137,594
Sep 28, 2026	76.03	76.22	75.15	75.49	75.49	-0.78%	13,631,269
Sep 25, 2026	75.77	76.28	75.38	76.08	76.08	0.61%	16,429,341
Sep 24, 2026	77.04	77.47	75.60	75.62	75.62	-1.82%	15,055,155
Sep 23, 2026	79.04	79.04	76.87	77.02	77.02	-2.83%	12,554,731
Sep 22, 2026	79.37	79.81	79.21	79.26	79.26	-0.46%	9,153,417
Sep 21, 2026	80.41	80.55	79.55	79.63	79.63	-1.04%	9,253,028
Sep 18, 2026	80.67	81.00	80.39	80.47	80.47	-1.00%	21,246,799
Sep 17, 2026	80.83	81.37	80.42	81.28	81.28	1.13%	8,928,936
Sep 16, 2026	81.76	81.97	79.96	80.37	80.37	-0.86%	9,616,257
Sep 15, 2026	81.83	82.14	80.95	81.07	81.07	-0.69%	11,093,624
Sep 14, 2026	82.63	82.73	81.51	81.63	81.63	-0.83%	10,941,414
Sep 11, 2026	83.20	83.28	82.22	82.31	82.31	-0.16%	9,769,570
Sep 10, 2026	82.80	83.35	82.24	82.44	82.44	-0.25%	12,871,487
Sep 9, 2026	83.99	84.25	82.62	82.65	82.65	-1.41%	8,837,033
Sep 8, 2026	83.32	84.38	83.32	83.83	83.83	0.48%	7,458,572
Sep 4, 2026	83.70	84.12	83.23	83.43	83.43	-0.75%	9,432,530
Sep 3, 2026	83.54	84.25	83.29	84.06	84.06	1.16%	11,243,450
Sep 2, 2026	82.56	83.24	82.05	83.10	83.10	0.20%	11,714,240
Sep 1, 2026	82.70	83.11	82.28	82.93	82.93	0.72%	10,854,799
Aug 31, 2026	81.08	82.60	80.75	82.34	82.34	0.61%	13,802,394
Aug 28, 2026	82.92	82.98	81.33	81.84	81.84	-1.22%	13,942,579
Aug 27, 2026	83.52	83.76	82.78	83.47	82.85	-0.89%	8,626,647
Aug 26, 2026	84.16	84.73	84.03	84.22	83.59	-	5,686,424
Aug 25, 2026	84.01	84.55	83.30	84.22	83.59	0.14%	7,679,838
Aug 24, 2026	83.95	84.19	83.24	84.10	83.47	0.54%	7,670,835
Aug 21, 2026	85.20	85.27	83.54	83.65	83.03	-1.62%	11,890,987
Aug 20, 2026	85.38	85.99	84.60	85.03	84.40	-1.02%	15,235,750
Aug 19, 2026	86.54	86.83	85.59	85.91	85.27	-0.36%	14,932,762
Aug 18, 2026	87.05	87.52	86.09	86.22	85.58	-	10,956,678
Aug 17, 2026	85.85	86.32	85.51	86.22	85.58	0.03%	9,556,926
Aug 14, 2026	86.02	86.53	85.83	86.19	85.55	0.21%	7,238,409
Aug 13, 2026	85.75	86.24	85.46	86.01	85.37	0.27%	8,872,098
Aug 12, 2026	85.49	86.10	85.26	85.78	85.14	0.05%	7,473,345
Aug 11, 2026	84.49	85.79	84.38	85.74	85.10	1.23%	6,668,660
Aug 10, 2026	84.18	84.76	83.65	84.70	84.07	0.06%	10,046,736