NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	71.90	72.31	71.20	72.30	72.30	0.61%	8,115,865
Aug 12, 2025	72.69	72.78	71.14	71.86	71.86	-0.81%	8,671,482
Aug 11, 2025	72.80	73.02	71.12	72.45	72.45	0.06%	8,420,031
Aug 8, 2025	72.66	73.00	72.23	72.41	72.41	-0.23%	5,575,995
Aug 7, 2025	70.67	72.66	70.67	72.58	72.58	2.89%	7,418,564
Aug 6, 2025	71.44	71.51	70.49	70.54	70.54	-0.90%	7,720,218
Aug 5, 2025	70.86	71.94	70.66	71.18	71.18	0.92%	7,178,889
Aug 4, 2025	70.50	71.21	70.18	70.53	70.53	0.18%	6,543,554
Aug 1, 2025	71.43	71.79	70.34	70.40	70.40	-0.93%	6,628,715
Jul 31, 2025	70.41	71.22	69.69	71.06	71.06	0.10%	8,845,220
Jul 30, 2025	71.90	72.01	70.93	70.99	70.99	-1.33%	6,940,339
Jul 29, 2025	71.64	72.28	71.05	71.95	71.95	0.86%	7,588,460
Jul 28, 2025	71.90	72.30	70.97	71.34	71.34	-0.71%	8,157,246
Jul 25, 2025	72.10	72.72	71.08	71.85	71.85	-0.17%	8,074,767
Jul 24, 2025	72.93	72.98	71.35	71.97	71.97	-1.17%	11,166,118
Jul 23, 2025	77.50	78.46	72.07	72.82	72.82	-6.09%	21,219,490
Jul 22, 2025	76.35	77.60	76.35	77.54	77.54	1.80%	9,032,595
Jul 21, 2025	76.34	77.10	75.96	76.17	76.17	0.29%	8,349,922
Jul 18, 2025	75.25	76.35	74.98	75.95	75.95	1.02%	7,986,274
Jul 17, 2025	74.51	75.47	74.37	75.18	75.18	0.55%	7,174,822
Jul 16, 2025	75.06	75.31	74.26	74.77	74.77	0.09%	8,906,275
Jul 15, 2025	75.34	75.54	74.19	74.70	74.70	-0.45%	8,880,120
Jul 14, 2025	74.40	75.83	74.17	75.04	75.04	0.86%	10,420,522
Jul 11, 2025	73.85	74.44	73.48	74.40	74.40	-0.32%	8,094,493
Jul 10, 2025	73.30	74.84	73.00	74.64	74.64	1.34%	6,956,315
Jul 9, 2025	72.87	73.89	72.68	73.65	73.65	1.64%	8,818,666
Jul 8, 2025	72.86	73.40	71.26	72.46	72.46	-3.06%	19,550,843
Jul 7, 2025	73.70	74.86	73.50	74.75	74.75	1.18%	11,368,299
Jul 3, 2025	73.00	75.05	72.47	73.88	73.88	1.18%	8,560,920
Jul 2, 2025	72.79	73.75	72.58	73.02	73.02	-0.05%	11,240,501
Jul 1, 2025	69.57	73.15	67.54	73.06	73.06	5.24%	23,841,121
Jun 30, 2025	67.83	69.68	67.20	69.42	69.42	-2.07%	20,894,535
Jun 27, 2025	71.51	71.82	70.35	70.89	70.89	-0.14%	14,275,024
Jun 26, 2025	70.40	71.20	70.29	70.99	70.99	0.92%	8,011,224
Jun 25, 2025	70.64	71.13	70.14	70.34	70.34	-1.48%	12,839,260
Jun 24, 2025	71.02	71.61	70.68	71.40	71.40	0.95%	9,001,465
Jun 23, 2025	71.79	72.32	70.13	70.73	70.73	-1.12%	8,671,288
Jun 20, 2025	71.87	72.56	71.50	71.53	71.53	-0.06%	15,182,943
Jun 18, 2025	71.97	72.44	71.38	71.57	71.57	-0.40%	7,203,391
Jun 17, 2025	73.33	73.62	70.45	71.86	71.86	-2.60%	12,971,295
Jun 16, 2025	75.20	75.30	72.56	73.78	73.78	-1.34%	14,545,962
Jun 13, 2025	73.79	75.25	73.39	74.78	74.78	1.27%	13,213,697
Jun 12, 2025	73.42	74.43	73.26	73.84	73.84	1.15%	11,022,451
Jun 11, 2025	72.84	73.49	72.56	73.00	73.00	0.26%	12,000,202
Jun 10, 2025	72.30	73.06	71.93	72.81	72.81	1.27%	9,887,954
Jun 9, 2025	72.23	72.46	71.32	71.90	71.90	-0.36%	7,062,809
Jun 6, 2025	71.62	72.29	71.47	72.16	72.16	0.92%	9,286,003
Jun 5, 2025	70.30	72.00	69.75	71.50	71.50	2.32%	10,968,314
Jun 4, 2025	71.15	71.15	69.79	69.88	69.88	-1.51%	10,894,929
Jun 3, 2025	70.30	71.08	69.86	70.95	70.95	1.14%	11,014,328