NextEra Energy, Inc. (NEE)
NYSE: NEE · Real-Time Price · USD
83.13
-0.26 (-0.31%)
At close: Dec 5, 2025, 4:00 PM EST
83.46
+0.33 (0.40%)
After-hours: Dec 5, 2025, 7:52 PM EST
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.51 | 84.20 | 83.06 | 83.13 | 83.13 | -0.31% | 8,012,386 |
| Dec 4, 2025 | 84.52 | 84.81 | 82.74 | 83.39 | 83.39 | -1.84% | 12,485,787 |
| Dec 3, 2025 | 84.66 | 85.97 | 84.50 | 84.95 | 84.95 | 0.44% | 9,025,204 |
| Dec 2, 2025 | 84.91 | 85.28 | 84.25 | 84.58 | 84.58 | -0.08% | 7,086,154 |
| Dec 1, 2025 | 85.59 | 85.67 | 84.39 | 84.65 | 84.65 | -1.90% | 7,983,786 |
| Nov 28, 2025 | 85.44 | 86.47 | 85.15 | 86.29 | 86.29 | 0.88% | 4,123,323 |
| Nov 26, 2025 | 85.25 | 85.69 | 84.69 | 85.54 | 85.54 | 0.84% | 6,550,698 |
| Nov 25, 2025 | 84.69 | 85.34 | 84.18 | 84.83 | 84.83 | 0.71% | 7,916,846 |
| Nov 24, 2025 | 83.77 | 84.79 | 83.01 | 84.23 | 84.23 | 0.90% | 13,291,482 |
| Nov 21, 2025 | 84.18 | 84.67 | 81.64 | 83.48 | 83.48 | -0.97% | 13,930,126 |
| Nov 20, 2025 | 84.79 | 86.49 | 84.20 | 84.30 | 83.73 | 0.04% | 10,966,990 |
| Nov 19, 2025 | 85.12 | 85.34 | 83.92 | 84.27 | 83.70 | -0.44% | 11,138,730 |
| Nov 18, 2025 | 86.12 | 86.69 | 84.62 | 84.64 | 84.07 | -1.29% | 11,061,206 |
| Nov 17, 2025 | 83.69 | 85.77 | 83.69 | 85.75 | 85.17 | 2.23% | 11,607,949 |
| Nov 14, 2025 | 83.51 | 84.49 | 82.53 | 83.88 | 83.32 | -0.13% | 8,352,489 |
| Nov 13, 2025 | 85.78 | 85.93 | 83.93 | 83.99 | 83.43 | -2.21% | 11,859,265 |
| Nov 12, 2025 | 85.43 | 86.26 | 85.01 | 85.89 | 85.31 | 0.15% | 7,604,779 |
| Nov 11, 2025 | 84.69 | 85.83 | 84.55 | 85.76 | 85.18 | 1.17% | 11,733,862 |
| Nov 10, 2025 | 84.18 | 85.47 | 83.69 | 84.77 | 84.20 | 1.00% | 11,701,677 |
| Nov 7, 2025 | 81.91 | 84.00 | 81.62 | 83.93 | 83.37 | 2.35% | 9,167,105 |
| Nov 6, 2025 | 82.12 | 82.97 | 81.99 | 82.00 | 81.45 | -0.17% | 6,212,724 |
| Nov 5, 2025 | 81.42 | 82.63 | 81.11 | 82.14 | 81.59 | 0.55% | 7,290,988 |
| Nov 4, 2025 | 81.78 | 82.21 | 80.80 | 81.69 | 81.14 | -0.11% | 6,474,545 |
| Nov 3, 2025 | 81.30 | 82.10 | 80.60 | 81.78 | 81.23 | 0.47% | 8,508,152 |
| Oct 31, 2025 | 81.34 | 82.03 | 80.86 | 81.40 | 80.85 | -0.29% | 9,407,303 |
| Oct 30, 2025 | 81.82 | 82.58 | 81.44 | 81.64 | 81.09 | -0.15% | 7,620,145 |
| Oct 29, 2025 | 83.30 | 83.79 | 81.05 | 81.76 | 81.21 | -2.17% | 11,681,472 |
| Oct 28, 2025 | 87.52 | 87.53 | 82.91 | 83.57 | 83.01 | -2.86% | 13,998,070 |
| Oct 27, 2025 | 83.99 | 87.29 | 83.79 | 86.03 | 85.45 | 1.92% | 18,741,036 |
| Oct 24, 2025 | 83.58 | 84.78 | 83.36 | 84.41 | 83.84 | 1.39% | 6,249,998 |
| Oct 23, 2025 | 83.89 | 83.89 | 82.57 | 83.25 | 82.69 | 0.49% | 5,630,797 |
| Oct 22, 2025 | 84.07 | 84.22 | 82.47 | 82.84 | 82.28 | -1.37% | 9,208,885 |
| Oct 21, 2025 | 85.00 | 85.11 | 83.03 | 83.99 | 83.43 | -0.92% | 7,282,198 |
| Oct 20, 2025 | 85.19 | 85.34 | 84.31 | 84.77 | 84.20 | 0.28% | 5,225,666 |
| Oct 17, 2025 | 85.45 | 85.82 | 84.17 | 84.53 | 83.96 | -0.61% | 9,142,163 |
| Oct 16, 2025 | 86.22 | 86.74 | 84.98 | 85.05 | 84.48 | -0.86% | 8,333,744 |
| Oct 15, 2025 | 85.07 | 86.49 | 84.83 | 85.79 | 85.21 | 1.36% | 9,268,628 |
| Oct 14, 2025 | 84.17 | 84.84 | 83.43 | 84.64 | 84.07 | 0.40% | 8,912,866 |
| Oct 13, 2025 | 83.13 | 85.03 | 83.01 | 84.30 | 83.73 | 1.14% | 8,424,314 |
| Oct 10, 2025 | 83.90 | 84.83 | 83.20 | 83.35 | 82.79 | -0.43% | 10,285,599 |
| Oct 9, 2025 | 84.46 | 84.82 | 83.45 | 83.71 | 83.15 | -0.39% | 7,486,115 |
| Oct 8, 2025 | 83.70 | 84.39 | 82.87 | 84.04 | 83.48 | 1.00% | 13,775,573 |
| Oct 7, 2025 | 83.13 | 84.61 | 82.41 | 83.21 | 82.65 | 1.34% | 16,109,689 |
| Oct 6, 2025 | 80.15 | 82.37 | 80.15 | 82.11 | 81.56 | 2.56% | 15,767,639 |
| Oct 3, 2025 | 78.45 | 81.37 | 77.65 | 80.06 | 79.52 | 2.40% | 12,116,576 |
| Oct 2, 2025 | 78.64 | 78.89 | 77.54 | 78.18 | 77.65 | -0.62% | 9,266,552 |
| Oct 1, 2025 | 76.33 | 78.70 | 76.22 | 78.67 | 78.14 | 4.21% | 15,044,766 |
| Sep 30, 2025 | 76.46 | 76.70 | 75.12 | 75.49 | 74.98 | -0.94% | 9,392,710 |
| Sep 29, 2025 | 75.68 | 76.29 | 75.27 | 76.21 | 75.70 | 0.47% | 10,365,967 |
| Sep 26, 2025 | 74.73 | 75.86 | 74.63 | 75.85 | 75.34 | 1.61% | 8,271,468 |