NextEra Energy, Inc. - NEE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	80.8	79.64	79.64	81.14	79.5	13.21M
December 08, 2025	83.14	80.55	80.55	83.16	80.41	18.14M
December 05, 2025	83.51	83.13	83.13	84.2	83.04	6.4M
December 04, 2025	84.52	83.39	83.39	84.81	82.74	12.49M
December 03, 2025	84.66	84.95	84.95	85.97	84.5	9.62M
December 02, 2025	84.91	84.58	84.58	85.28	84.25	7.09M
December 01, 2025	85.59	84.65	84.65	85.67	84.39	7.99M
November 28, 2025	85.44	86.29	86.29	86.47	85.15	4.12M
November 26, 2025	85.25	85.54	85.54	85.69	84.69	6.55M
November 25, 2025	84.69	84.83	84.83	85.34	84.18	7.92M
November 24, 2025	83.77	84.23	84.23	84.79	83.01	13.29M
November 21, 2025	84.18	83.48	83.48	84.67	81.64	13.93M
November 20, 2025	84.79	84.3	83.73	86.49	84.2	10.97M
November 19, 2025	85.12	84.27	84.27	85.34	83.92	10.93M
November 18, 2025	86.12	84.64	84.64	86.69	84.62	11.06M
November 17, 2025	83.69	85.75	85.75	85.77	83.69	11.61M
November 14, 2025	83.51	83.88	83.88	84.49	82.53	8.35M
November 13, 2025	85.78	83.99	83.99	85.93	83.93	11.86M
November 12, 2025	85.43	85.89	85.89	86.26	85.01	7.6M
November 11, 2025	84.69	85.76	85.76	85.83	84.55	11.73M
November 10, 2025	84.18	84.77	84.77	85.47	83.69	11.7M
November 07, 2025	81.91	83.93	83.93	84	81.62	9.17M
November 06, 2025	82.12	82	82	82.97	81.99	6.21M
November 05, 2025	81.42	82.14	82.14	82.63	81.11	7.29M
November 04, 2025	81.78	81.69	81.69	82.21	80.8	6.47M
November 03, 2025	81.3	81.78	81.78	82.1	80.6	8.51M
October 31, 2025	81.34	81.4	81.4	82.03	80.86	9.41M
October 30, 2025	81.82	81.64	81.64	82.58	81.44	7.62M
October 29, 2025	83.3	81.76	81.76	83.79	81.05	11.68M
October 28, 2025	87.52	83.57	83.57	87.53	82.91	10.98M
October 27, 2025	83.99	86.03	86.03	87.29	83.79	18.74M
October 24, 2025	83.58	84.41	84.41	84.78	83.36	6.25M
October 23, 2025	83.89	83.25	83.25	83.89	82.57	5.63M
October 22, 2025	84.07	82.84	82.84	84.22	82.47	9.21M
October 21, 2025	85	83.99	83.99	85.11	83.03	7.28M
October 20, 2025	85.19	84.77	84.77	85.34	84.31	5.23M
October 17, 2025	85.45	84.53	84.53	85.82	84.17	9.14M
October 16, 2025	86.22	85.05	85.05	86.74	84.98	8.32M
October 15, 2025	85.07	85.79	85.79	86.49	84.83	9.27M
October 14, 2025	84.17	84.64	84.64	84.84	83.43	8.91M
October 13, 2025	83.13	84.3	84.3	85.03	83.01	8.42M
October 10, 2025	83.9	83.35	83.35	84.83	83.2	10.29M
October 09, 2025	84.46	83.71	83.71	84.82	83.45	7.49M
October 08, 2025	83.7	84.04	84.04	84.39	82.87	13.78M
October 07, 2025	83.13	83.21	83.21	84.61	82.41	16.11M
October 06, 2025	80.15	82.11	82.11	82.37	80.15	15.77M
October 03, 2025	78.45	80.06	80.06	81.36	77.65	12.12M
October 02, 2025	78.64	78.18	78.18	78.89	77.54	9.27M
October 01, 2025	76.33	78.67	78.67	78.7	76.22	14.5M
September 30, 2025	76.46	75.49	75.49	76.7	75.12	9.39M
September 29, 2025	75.68	76.21	76.21	76.29	75.27	10.37M
September 26, 2025	74.73	75.85	75.85	75.86	74.63	8.27M
September 25, 2025	74.06	74.65	74.65	74.91	73.59	12.92M
September 24, 2025	72.19	73.83	73.83	73.88	72.05	11.28M
September 23, 2025	72.1	72.32	72.32	72.62	71.72	7.8M
September 22, 2025	71.4	72.35	72.35	72.54	71.27	9.86M
September 19, 2025	70.98	71.08	71.08	71.4	70.37	14.82M
September 18, 2025	70	70.79	70.79	71.09	69.37	8.49M
September 17, 2025	70.28	70.31	70.31	71.01	70.1	10.8M
September 16, 2025	71.29	69.83	69.83	71.54	69.77	7.93M

NextEra Energy, Inc. (NEE) NYSE