NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	72.04	72.30	72.04	72.24	72.24	0.14%	110
Dec 4, 2025	72.14	72.14	72.14	72.14	72.14	-1.53%	-
Dec 3, 2025	72.74	72.74	72.74	73.26	73.26	0.44%	25
Dec 2, 2025	73.37	73.37	73.37	72.94	72.94	-0.48%	50
Dec 1, 2025	73.54	73.70	73.54	73.29	73.29	-1.49%	45
Nov 28, 2025	73.93	73.93	73.93	74.40	74.40	-0.05%	15
Nov 27, 2025	71.10	71.10	71.10	74.44	74.44	1.58%	15
Nov 26, 2025	73.66	73.66	73.66	73.28	73.28	0.08%	1
Nov 25, 2025	73.22	73.22	73.22	73.22	73.22	0.26%	-
Nov 24, 2025	72.67	73.23	72.67	73.03	73.03	1.73%	35
Nov 21, 2025	73.05	73.05	73.05	71.79	71.79	-2.96%	20
Nov 20, 2025	80.77	80.77	74.99	73.98	73.98	0.75%	117
Nov 19, 2025	73.36	73.36	73.36	73.43	73.43	-1.28%	140
Nov 18, 2025	74.38	74.38	74.38	74.38	74.38	1.53%	-
Nov 17, 2025	73.26	73.26	73.26	73.26	73.26	1.33%	-
Nov 14, 2025	72.30	72.30	72.30	72.30	72.30	-0.63%	-
Nov 13, 2025	72.76	72.76	72.76	72.76	72.76	-0.89%	-
Nov 12, 2025	73.41	73.41	73.41	73.41	73.41	-0.54%	-
Nov 11, 2025	73.62	73.62	73.56	73.81	73.81	1.54%	55
Nov 10, 2025	72.69	72.69	72.69	72.69	72.69	1.79%	-
Nov 7, 2025	71.00	71.57	70.97	71.41	71.41	-0.52%	340
Nov 6, 2025	71.78	71.78	71.78	71.78	71.78	0.34%	-
Nov 5, 2025	71.54	71.54	71.54	71.54	71.54	0.65%	-
Nov 4, 2025	71.08	71.08	71.08	71.08	71.08	0.55%	-
Nov 3, 2025	70.69	70.69	70.69	70.69	70.69	0.06%	-
Oct 31, 2025	70.99	70.99	70.97	70.65	70.65	-0.59%	24
Oct 30, 2025	71.07	71.07	71.07	71.07	71.07	0.47%	-
Oct 29, 2025	72.07	72.07	71.07	70.74	70.74	-1.13%	40
Oct 28, 2025	76.40	76.40	72.07	71.55	71.55	-1.38%	649
Oct 27, 2025	72.38	72.38	72.38	72.55	72.55	0.23%	12
Oct 24, 2025	72.35	72.35	72.17	72.38	72.38	1.44%	40
Oct 23, 2025	71.37	71.37	71.37	71.35	71.35	-0.36%	25
Oct 22, 2025	72.31	72.31	72.31	71.61	71.61	-0.68%	20
Oct 21, 2025	72.10	72.10	72.10	72.10	72.10	-0.57%	-
Oct 20, 2025	70.04	72.65	70.04	72.51	72.51	0.10%	6
Oct 17, 2025	72.44	72.44	72.44	72.44	72.44	-1.58%	-
Oct 16, 2025	74.02	74.02	74.02	73.60	73.60	-0.28%	99
Oct 15, 2025	73.57	73.57	73.57	73.81	73.81	1.88%	99
Oct 14, 2025	72.58	72.58	72.58	72.45	72.45	-0.29%	45
Oct 13, 2025	72.19	72.40	71.98	72.66	72.66	0.36%	44
Oct 10, 2025	72.14	72.91	72.14	72.40	72.40	-0.28%	23
Oct 9, 2025	72.73	72.73	72.29	72.60	72.60	1.09%	41
Oct 8, 2025	71.71	71.71	71.71	71.82	71.82	0.01%	85
Oct 7, 2025	71.07	71.07	71.06	71.81	71.81	2.59%	300
Oct 6, 2025	69.26	69.78	69.25	70.00	70.00	1.54%	233
Oct 3, 2025	66.50	68.22	66.50	68.94	68.94	3.31%	38
Oct 2, 2025	66.73	66.73	66.73	66.73	66.73	1.20%	-
Oct 1, 2025	64.24	64.24	64.24	65.94	65.94	2.92%	20
Sep 30, 2025	64.73	64.73	64.73	64.07	64.07	-0.93%	94
Sep 29, 2025	64.67	64.67	64.67	64.67	64.67	0.03%	-