NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	83.89	85.37	83.49	84.65	84.02	0.06%	9,327,417
Aug 6, 2026	86.71	86.88	83.94	84.60	83.97	-1.52%	18,596,427
Aug 5, 2026	86.90	87.03	84.97	85.91	85.27	-1.48%	11,841,087
Aug 4, 2026	86.13	87.31	85.48	87.20	86.55	0.75%	11,420,071
Aug 3, 2026	86.75	87.38	85.71	86.55	85.90	-0.43%	11,862,344
Jul 31, 2026	87.82	88.11	86.92	86.92	86.27	-1.15%	13,184,243
Jul 30, 2026	88.90	89.22	86.86	87.93	87.27	-0.60%	11,689,062
Jul 29, 2026	90.02	90.52	88.00	88.46	87.80	-0.92%	10,408,691
Jul 28, 2026	89.39	90.99	89.11	89.28	88.61	0.51%	13,256,442
Jul 27, 2026	89.66	90.16	88.29	88.83	88.17	-1.06%	10,181,719
Jul 24, 2026	90.91	90.91	88.43	89.78	89.11	-0.01%	11,653,057
Jul 23, 2026	88.81	90.49	88.60	89.79	89.12	0.43%	9,882,981
Jul 22, 2026	88.59	89.74	88.34	89.41	88.74	1.68%	8,708,235
Jul 21, 2026	87.68	88.09	87.45	87.93	87.27	-0.08%	7,096,923
Jul 20, 2026	88.98	89.42	87.70	88.00	87.34	-0.90%	8,418,003
Jul 17, 2026	90.23	90.72	88.42	88.80	88.14	-0.62%	9,450,738
Jul 16, 2026	89.20	89.99	88.73	89.35	88.68	0.28%	8,336,637
Jul 15, 2026	89.88	89.98	88.45	89.10	88.43	-0.49%	10,258,022
Jul 14, 2026	89.24	89.86	88.80	89.54	88.87	1.31%	10,677,716
Jul 13, 2026	87.75	88.73	87.68	88.38	87.72	0.48%	6,741,183
Jul 10, 2026	87.13	87.97	87.07	87.96	87.30	0.99%	11,223,204
Jul 9, 2026	88.27	88.39	86.84	87.10	86.45	-0.39%	9,389,295
Jul 8, 2026	88.15	88.53	87.34	87.44	86.79	-1.16%	13,581,314
Jul 7, 2026	88.11	89.25	88.01	88.47	87.81	1.18%	13,106,327
Jul 6, 2026	88.18	88.52	87.16	87.44	86.79	-1.02%	10,274,117
Jul 2, 2026	86.69	88.37	86.35	88.34	87.68	2.28%	14,283,567
Jul 1, 2026	88.05	88.05	86.32	86.37	85.73	-1.60%	9,709,223
Jun 30, 2026	88.28	88.89	87.43	87.77	87.11	-1.00%	15,742,717
Jun 29, 2026	89.00	89.19	86.95	88.66	88.00	0.11%	11,131,255