NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	93.88	94.37	92.58	93.10	93.10	-0.24%	6,158,839
May 7, 2026	94.32	94.85	92.72	93.32	93.32	-2.17%	9,350,858
May 6, 2026	96.13	96.71	95.02	95.39	95.39	-0.92%	8,019,480
May 5, 2026	95.93	97.06	95.30	96.28	96.28	0.81%	7,175,662
May 4, 2026	96.07	96.83	94.98	95.51	95.51	-1.49%	6,508,576
May 1, 2026	98.00	98.75	96.68	96.95	96.95	-0.95%	7,083,859
Apr 30, 2026	94.59	98.03	94.44	97.88	97.88	3.94%	15,789,782
Apr 29, 2026	96.58	97.00	93.66	94.17	94.17	-2.42%	7,838,019
Apr 28, 2026	95.87	96.62	95.15	96.51	96.51	1.77%	7,197,261
Apr 27, 2026	95.86	96.90	94.77	94.83	94.83	-0.47%	7,765,002
Apr 24, 2026	97.24	97.63	95.14	95.28	95.28	-1.01%	9,435,919
Apr 23, 2026	92.60	96.70	92.32	96.25	96.25	6.94%	17,095,171
Apr 22, 2026	91.36	92.18	89.90	90.00	90.00	-0.66%	9,208,631
Apr 21, 2026	92.50	92.59	90.56	90.60	90.60	-1.53%	8,515,150
Apr 20, 2026	92.08	93.08	91.57	92.01	92.01	0.03%	7,326,159
Apr 17, 2026	91.06	92.02	90.46	91.98	91.98	0.16%	8,123,240
Apr 16, 2026	90.80	91.86	90.57	91.83	91.83	0.65%	7,618,131
Apr 15, 2026	90.17	91.29	89.98	91.24	91.24	-0.08%	8,849,983
Apr 14, 2026	91.69	91.87	90.58	91.31	91.31	-1.07%	9,366,433
Apr 13, 2026	93.85	94.04	91.93	92.30	92.30	-1.89%	6,105,218
Apr 10, 2026	94.35	94.82	93.92	94.08	94.08	-0.42%	5,321,516
Apr 9, 2026	94.00	96.21	93.97	94.48	94.48	0.33%	7,202,584
Apr 8, 2026	93.08	94.34	92.02	94.17	94.17	0.53%	6,904,839
Apr 7, 2026	92.87	93.67	92.16	93.67	93.67	1.01%	5,990,957
Apr 6, 2026	92.93	93.66	92.53	92.73	92.73	-0.45%	4,782,295
Apr 2, 2026	93.04	94.28	92.74	93.15	93.15	0.32%	10,408,034
Apr 1, 2026	92.73	93.87	92.24	92.85	92.85	-0.03%	7,728,957
Mar 31, 2026	92.26	92.99	91.36	92.88	92.88	0.90%	13,621,631
Mar 30, 2026	92.71	92.98	91.50	92.05	92.05	0.71%	9,280,691
Mar 27, 2026	91.22	92.22	90.70	91.40	91.40	0.26%	7,698,076
Mar 26, 2026	91.70	92.00	90.57	91.16	91.16	-	6,529,131
Mar 25, 2026	92.41	92.57	91.07	91.16	91.16	-0.50%	8,597,564
Mar 24, 2026	90.29	92.50	90.05	91.62	91.62	1.54%	8,777,545
Mar 23, 2026	91.04	91.41	90.15	90.23	90.23	0.82%	10,106,913
Mar 20, 2026	92.74	94.21	89.17	89.50	89.50	-3.15%	20,941,650
Mar 19, 2026	90.65	92.46	90.30	92.41	92.41	1.59%	10,493,369
Mar 18, 2026	92.26	92.53	90.61	90.96	90.96	-1.70%	7,041,364
Mar 17, 2026	93.58	93.71	92.27	92.53	92.53	-0.31%	5,453,540
Mar 16, 2026	93.90	94.44	92.24	92.82	92.82	0.04%	7,910,635
Mar 13, 2026	92.73	93.90	92.31	92.78	92.78	1.14%	7,502,010
Mar 12, 2026	91.20	92.73	90.81	91.73	91.73	0.08%	8,336,700
Mar 11, 2026	91.54	92.46	91.10	91.66	91.66	0.13%	8,361,694
Mar 10, 2026	91.71	92.14	91.06	91.54	91.54	-0.51%	7,473,533
Mar 9, 2026	90.27	92.19	89.65	92.01	92.01	1.09%	9,456,319
Mar 6, 2026	90.55	91.63	90.01	91.02	91.02	-0.12%	9,716,848
Mar 5, 2026	92.30	92.38	89.90	91.13	91.13	-1.59%	11,326,871
Mar 4, 2026	92.56	93.10	91.63	92.60	92.60	0.01%	9,353,112
Mar 3, 2026	91.35	93.10	90.33	92.59	92.59	-0.13%	11,300,405
Mar 2, 2026	93.40	93.65	91.75	92.71	92.71	-1.13%	10,075,393
Feb 27, 2026	90.90	94.14	90.65	93.77	93.77	1.93%	24,837,813