NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	88.90	89.22	88.40	88.07	-	-0.44%	1,022,100
Jul 29, 2026	90.02	90.52	88.00	88.46	88.46	-0.92%	7,571,954
Jul 28, 2026	89.39	90.99	89.11	89.28	89.28	0.51%	9,191,521
Jul 27, 2026	89.66	90.16	88.29	88.83	88.83	-1.06%	9,912,429
Jul 24, 2026	90.91	90.91	88.43	89.78	89.78	-0.01%	10,951,805
Jul 23, 2026	88.81	90.49	88.60	89.79	89.79	0.43%	9,804,381
Jul 22, 2026	88.59	89.74	88.34	89.41	89.41	1.68%	8,667,442
Jul 21, 2026	87.68	88.09	87.45	87.93	87.93	-0.08%	7,015,401
Jul 20, 2026	88.98	89.42	87.70	88.00	88.00	-0.90%	8,331,971
Jul 17, 2026	90.23	90.72	88.42	88.80	88.80	-0.62%	9,362,427
Jul 16, 2026	89.20	89.99	88.73	89.35	89.35	0.28%	8,132,385
Jul 15, 2026	89.88	89.98	88.45	89.10	89.10	-0.49%	10,246,228
Jul 14, 2026	89.24	89.86	88.80	89.54	89.54	1.31%	9,760,811
Jul 13, 2026	87.75	88.73	87.68	88.38	88.38	0.48%	6,014,228
Jul 10, 2026	87.13	87.97	87.07	87.96	87.96	0.99%	11,102,772
Jul 9, 2026	88.27	88.39	86.84	87.10	87.10	-0.39%	9,056,779
Jul 8, 2026	88.15	88.53	87.34	87.44	87.44	-1.16%	10,852,680
Jul 7, 2026	88.11	89.25	88.01	88.47	88.47	1.18%	10,831,627
Jul 6, 2026	88.18	88.52	87.16	87.44	87.44	-1.02%	8,984,408
Jul 2, 2026	86.69	88.37	86.35	88.34	88.34	2.28%	11,422,953
Jul 1, 2026	88.05	88.05	86.32	86.37	86.37	-1.60%	9,611,059
Jun 30, 2026	88.28	88.89	87.43	87.77	87.77	-1.00%	13,322,796
Jun 29, 2026	89.00	89.19	86.95	88.66	88.66	0.11%	10,541,189
Jun 26, 2026	87.93	88.56	87.65	88.56	88.56	0.98%	13,899,630
Jun 25, 2026	87.69	88.48	86.84	87.70	87.70	0.09%	12,403,492
Jun 24, 2026	86.74	87.68	86.37	87.62	87.62	1.38%	12,451,084
Jun 23, 2026	86.00	86.83	85.66	86.43	86.43	0.41%	9,642,932
Jun 22, 2026	86.89	87.40	86.02	86.08	86.08	-0.77%	11,435,949
Jun 18, 2026	85.77	87.58	85.67	86.75	86.75	1.19%	19,173,884
Jun 17, 2026	86.26	86.91	85.28	85.73	85.73	-0.58%	9,546,519
Jun 16, 2026	86.25	87.39	85.87	86.23	86.23	0.13%	10,298,680
Jun 15, 2026	85.53	86.66	85.07	86.12	86.12	0.15%	9,965,763
Jun 12, 2026	85.19	86.02	84.88	85.99	85.99	1.36%	9,916,079
Jun 11, 2026	85.27	85.88	84.73	84.84	84.84	-0.33%	8,494,497
Jun 10, 2026	85.29	85.33	84.51	85.12	85.12	0.34%	9,068,262
Jun 9, 2026	84.11	85.06	83.38	84.83	84.83	0.98%	11,314,059
Jun 8, 2026	85.71	86.14	83.98	84.01	84.01	-2.13%	9,488,074
Jun 5, 2026	85.08	86.10	84.61	85.84	85.84	0.92%	11,821,708
Jun 4, 2026	85.04	85.91	84.27	85.68	85.06	1.30%	9,331,024
Jun 3, 2026	85.66	86.30	84.52	84.58	83.96	-1.28%	11,902,962
Jun 2, 2026	84.29	85.76	84.11	85.68	85.06	2.41%	11,709,824
Jun 1, 2026	85.89	86.20	83.57	83.66	83.05	-3.85%	14,192,215
May 29, 2026	87.02	87.21	85.69	87.01	86.38	-0.28%	25,348,424
May 28, 2026	87.71	88.46	87.03	87.25	86.62	-0.46%	12,970,320
May 27, 2026	87.53	88.09	86.93	87.65	87.01	-	10,857,890
May 26, 2026	89.13	89.50	87.53	87.65	87.01	-1.02%	11,762,979
May 22, 2026	89.71	89.84	87.95	88.55	87.91	-1.27%	10,761,459
May 21, 2026	88.97	89.85	88.46	89.69	89.04	1.61%	12,490,633
May 20, 2026	90.02	90.69	88.09	88.27	87.63	-1.99%	15,748,789
May 19, 2026	88.95	90.27	87.36	90.06	89.40	1.15%	25,749,425