NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	87.02	87.21	85.69	87.01	87.01	-0.28%	23,696,542
May 28, 2026	87.71	88.46	87.03	87.25	87.25	-0.46%	12,944,640
May 27, 2026	87.53	88.09	86.93	87.65	87.65	-	10,838,512
May 26, 2026	89.13	89.50	87.53	87.65	87.65	-1.02%	11,687,934
May 22, 2026	89.71	89.84	87.95	88.55	88.55	-1.27%	10,604,618
May 21, 2026	88.97	89.85	88.46	89.69	89.69	1.61%	12,300,651
May 20, 2026	90.02	90.69	88.09	88.27	88.27	-1.99%	15,643,858
May 19, 2026	88.95	90.27	87.36	90.06	90.06	1.15%	25,308,658
May 18, 2026	91.12	91.60	86.63	89.04	89.04	-4.63%	39,390,945
May 15, 2026	94.66	95.08	92.70	93.36	93.36	-2.42%	11,418,360
May 14, 2026	94.78	95.72	94.21	95.68	95.68	0.88%	5,438,167
May 13, 2026	94.10	95.40	93.32	94.85	94.85	0.27%	6,775,662
May 12, 2026	94.70	95.08	93.60	94.59	94.59	-0.26%	6,922,362
May 11, 2026	94.00	95.80	94.00	94.84	94.84	1.87%	7,233,830
May 8, 2026	93.88	94.37	92.58	93.10	93.10	-0.24%	6,230,102
May 7, 2026	94.32	94.85	92.72	93.32	93.32	-2.17%	9,681,769
May 6, 2026	96.13	96.71	95.02	95.39	95.39	-0.92%	8,242,924
May 5, 2026	95.93	97.06	95.30	96.28	96.28	0.81%	7,187,410
May 4, 2026	96.07	96.83	94.98	95.51	95.51	-1.49%	6,806,639
May 1, 2026	98.00	98.75	96.68	96.95	96.95	-0.95%	7,106,181
Apr 30, 2026	94.59	98.03	94.44	97.88	97.88	3.94%	17,551,234
Apr 29, 2026	96.58	97.00	93.66	94.17	94.17	-2.42%	9,091,705
Apr 28, 2026	95.87	96.62	95.15	96.51	96.51	1.77%	7,245,137
Apr 27, 2026	95.86	96.90	94.77	94.83	94.83	-0.47%	7,773,758
Apr 24, 2026	97.24	97.63	95.14	95.28	95.28	-1.01%	9,761,924
Apr 23, 2026	92.60	96.70	92.32	96.25	96.25	6.94%	17,524,920
Apr 22, 2026	91.36	92.18	89.90	90.00	90.00	-0.66%	9,477,067
Apr 21, 2026	92.50	92.59	90.56	90.60	90.60	-1.53%	8,625,831
Apr 20, 2026	92.08	93.08	91.57	92.01	92.01	0.03%	7,734,786
Apr 17, 2026	91.06	92.02	90.46	91.98	91.98	0.16%	8,148,844
Apr 16, 2026	90.80	91.86	90.57	91.83	91.83	0.65%	7,734,270
Apr 15, 2026	90.17	91.29	89.98	91.24	91.24	-0.08%	9,144,766
Apr 14, 2026	91.69	91.87	90.58	91.31	91.31	-1.07%	9,370,599
Apr 13, 2026	93.85	94.04	91.93	92.30	92.30	-1.89%	6,111,535
Apr 10, 2026	94.35	94.82	93.92	94.08	94.08	-0.42%	5,323,075
Apr 9, 2026	94.00	96.21	93.97	94.48	94.48	0.33%	7,349,008
Apr 8, 2026	93.08	94.34	92.02	94.17	94.17	0.53%	6,935,422
Apr 7, 2026	92.87	93.67	92.16	93.67	93.67	1.01%	6,125,410
Apr 6, 2026	92.93	93.66	92.53	92.73	92.73	-0.45%	4,790,083
Apr 2, 2026	93.04	94.28	92.74	93.15	93.15	0.32%	10,419,039
Apr 1, 2026	92.73	93.87	92.24	92.85	92.85	-0.03%	7,759,367
Mar 31, 2026	92.26	92.99	91.36	92.88	92.88	0.90%	13,914,181
Mar 30, 2026	92.71	92.98	91.50	92.05	92.05	0.71%	9,362,133
Mar 27, 2026	91.22	92.22	90.70	91.40	91.40	0.26%	7,749,634
Mar 26, 2026	91.70	92.00	90.57	91.16	91.16	-	6,537,755
Mar 25, 2026	92.41	92.57	91.07	91.16	91.16	-0.50%	8,639,930
Mar 24, 2026	90.29	92.50	90.05	91.62	91.62	1.54%	8,807,996
Mar 23, 2026	91.04	91.41	90.15	90.23	90.23	0.82%	10,284,310
Mar 20, 2026	92.74	94.21	89.17	89.50	89.50	-3.15%	21,860,767
Mar 19, 2026	90.65	92.46	90.30	92.41	92.41	1.59%	10,538,407