NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	91.12	91.60	86.63	89.04	88.39	-4.63%	39,950,603
May 15, 2026	94.66	95.08	92.70	93.36	92.68	-2.42%	11,418,360
May 14, 2026	94.78	95.72	94.21	95.68	94.98	0.88%	5,438,167
May 13, 2026	94.10	95.40	93.32	94.85	94.16	0.27%	6,775,662
May 12, 2026	94.70	95.08	93.60	94.59	93.90	-0.26%	6,922,362
May 11, 2026	94.00	95.80	94.00	94.84	94.15	1.87%	7,233,830
May 8, 2026	93.88	94.37	92.58	93.10	92.42	-0.24%	6,230,102
May 7, 2026	94.32	94.85	92.72	93.32	92.64	-2.17%	9,681,769
May 6, 2026	96.13	96.71	95.02	95.39	94.70	-0.92%	8,242,924
May 5, 2026	95.93	97.06	95.30	96.28	95.58	0.81%	7,187,410
May 4, 2026	96.07	96.83	94.98	95.51	94.82	-1.49%	6,806,639
May 1, 2026	98.00	98.75	96.68	96.95	96.24	-0.95%	7,106,181
Apr 30, 2026	94.59	98.03	94.44	97.88	97.17	3.94%	17,551,234
Apr 29, 2026	96.58	97.00	93.66	94.17	93.49	-2.42%	9,091,705
Apr 28, 2026	95.87	96.62	95.15	96.51	95.81	1.77%	7,245,137
Apr 27, 2026	95.86	96.90	94.77	94.83	94.14	-0.47%	7,773,758
Apr 24, 2026	97.24	97.63	95.14	95.28	94.59	-1.01%	9,761,924
Apr 23, 2026	92.60	96.70	92.32	96.25	95.55	6.94%	17,524,920
Apr 22, 2026	91.36	92.18	89.90	90.00	89.35	-0.66%	9,477,067
Apr 21, 2026	92.50	92.59	90.56	90.60	89.94	-1.53%	8,625,831
Apr 20, 2026	92.08	93.08	91.57	92.01	91.34	0.03%	7,734,786
Apr 17, 2026	91.06	92.02	90.46	91.98	91.31	0.16%	8,148,844
Apr 16, 2026	90.80	91.86	90.57	91.83	91.16	0.65%	7,734,270
Apr 15, 2026	90.17	91.29	89.98	91.24	90.58	-0.08%	9,144,766
Apr 14, 2026	91.69	91.87	90.58	91.31	90.65	-1.07%	9,370,599
Apr 13, 2026	93.85	94.04	91.93	92.30	91.63	-1.89%	6,111,535
Apr 10, 2026	94.35	94.82	93.92	94.08	93.40	-0.42%	5,323,075
Apr 9, 2026	94.00	96.21	93.97	94.48	93.79	0.33%	7,349,008