NextEra Energy, Inc.
NEE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $82.63 | $82.73 | $81.51 | $81.63 | -0.83% | 11.14M |
| Sep 11, 2026 | $83.20 | $83.28 | $82.22 | $82.31 | -0.16% | 9.88M |
| Sep 10, 2026 | $82.80 | $83.35 | $82.24 | $82.44 | -0.25% | 13.60M |
| Sep 9, 2026 | $83.99 | $84.25 | $82.62 | $82.65 | -1.41% | 8.96M |
| Sep 8, 2026 | $83.32 | $84.38 | $83.32 | $83.83 | +0.48% | 7.63M |
| Sep 4, 2026 | $83.70 | $84.12 | $83.23 | $83.43 | -0.75% | 10.77M |
| Sep 3, 2026 | $83.54 | $84.25 | $83.29 | $84.06 | +1.16% | 11.54M |
| Sep 2, 2026 | $82.56 | $83.24 | $82.05 | $83.10 | +0.20% | 12.71M |
| Sep 1, 2026 | $82.70 | $83.11 | $82.28 | $82.93 | +0.72% | 11.16M |
| Aug 31, 2026 | $81.08 | $82.60 | $80.75 | $82.34 | +0.61% | 14.05M |
| Aug 28, 2026 | $82.92 | $82.98 | $81.33 | $81.84 | -1.95% | 13.96M |
| Aug 27, 2026 | $83.52 | $83.76 | $82.78 | $83.47 | -0.89% | 8.65M |
| Aug 26, 2026 | $84.16 | $84.73 | $84.03 | $84.22 | 0.00% | 5.69M |
| Aug 25, 2026 | $84.01 | $84.55 | $83.30 | $84.22 | +0.14% | 7.68M |
| Aug 24, 2026 | $83.95 | $84.19 | $83.24 | $84.10 | +0.54% | 7.67M |
| Aug 21, 2026 | $85.20 | $85.27 | $83.54 | $83.65 | -1.62% | 11.89M |
| Aug 20, 2026 | $85.38 | $85.99 | $84.60 | $85.03 | -1.02% | 15.24M |
| Aug 19, 2026 | $86.54 | $86.83 | $85.59 | $85.91 | -0.36% | 14.93M |
| Aug 18, 2026 | $87.05 | $87.52 | $86.09 | $86.22 | 0.00% | 10.96M |
| Aug 17, 2026 | $85.85 | $86.32 | $85.51 | $86.22 | +0.03% | 9.56M |
| Aug 14, 2026 | $86.02 | $86.53 | $85.83 | $86.19 | +0.21% | 7.24M |
| Aug 13, 2026 | $85.75 | $86.24 | $85.46 | $86.01 | +0.27% | 8.87M |
| Aug 12, 2026 | $85.49 | $86.10 | $85.26 | $85.78 | +0.05% | 7.47M |
| Aug 11, 2026 | $84.49 | $85.79 | $84.38 | $85.74 | +1.23% | 6.67M |
| Aug 10, 2026 | $84.18 | $84.76 | $83.65 | $84.70 | +0.06% | 10.05M |
| Aug 7, 2026 | $83.89 | $85.37 | $83.49 | $84.65 | +0.06% | 9.33M |
| Aug 6, 2026 | $86.71 | $86.88 | $83.94 | $84.60 | -1.52% | 18.60M |
| Aug 5, 2026 | $86.90 | $87.03 | $84.97 | $85.91 | -1.48% | 11.84M |
| Aug 4, 2026 | $86.13 | $87.31 | $85.48 | $87.20 | +0.75% | 11.42M |
| Aug 3, 2026 | $86.75 | $87.38 | $85.71 | $86.55 | -0.43% | 11.86M |
| Jul 31, 2026 | $87.82 | $88.11 | $86.92 | $86.92 | -1.15% | 13.18M |
| Jul 30, 2026 | $88.90 | $89.22 | $86.86 | $87.93 | -0.60% | 11.69M |
| Jul 29, 2026 | $90.02 | $90.52 | $88.00 | $88.46 | -0.92% | 10.41M |
| Jul 28, 2026 | $89.39 | $90.99 | $89.11 | $89.28 | +0.51% | 13.26M |
| Jul 27, 2026 | $89.66 | $90.16 | $88.29 | $88.83 | -1.06% | 10.18M |
| Jul 24, 2026 | $90.91 | $90.91 | $88.43 | $89.78 | -0.01% | 11.65M |
| Jul 23, 2026 | $88.81 | $90.49 | $88.60 | $89.79 | +0.43% | 9.88M |
| Jul 22, 2026 | $88.59 | $89.74 | $88.34 | $89.41 | +1.68% | 8.71M |
| Jul 21, 2026 | $87.68 | $88.09 | $87.45 | $87.93 | -0.08% | 7.10M |
| Jul 20, 2026 | $88.98 | $89.42 | $87.70 | $88.00 | -0.90% | 8.42M |
| Jul 17, 2026 | $90.23 | $90.72 | $88.42 | $88.80 | -0.62% | 9.45M |
| Jul 16, 2026 | $89.20 | $89.99 | $88.73 | $89.35 | +0.28% | 8.34M |
| Jul 15, 2026 | $89.88 | $89.98 | $88.45 | $89.10 | -0.49% | 10.26M |
| Jul 14, 2026 | $89.24 | $89.86 | $88.80 | $89.54 | +1.31% | 10.68M |
| Jul 13, 2026 | $87.75 | $88.73 | $87.68 | $88.38 | +0.48% | 6.74M |
| Jul 10, 2026 | $87.13 | $87.97 | $87.07 | $87.96 | +0.99% | 11.22M |
| Jul 9, 2026 | $88.27 | $88.39 | $86.84 | $87.10 | -0.39% | 9.39M |
| Jul 8, 2026 | $88.15 | $88.53 | $87.34 | $87.44 | -1.16% | 13.58M |
| Jul 7, 2026 | $88.11 | $89.25 | $88.01 | $88.47 | +1.18% | 13.11M |
| Jul 6, 2026 | $88.18 | $88.52 | $87.16 | $87.44 | -1.02% | 10.27M |
| Jul 2, 2026 | $86.69 | $88.37 | $86.35 | $88.34 | +2.28% | 14.28M |
| Jul 1, 2026 | $88.05 | $88.05 | $86.32 | $86.37 | -1.60% | 9.71M |
| Jun 30, 2026 | $88.28 | $88.89 | $87.43 | $87.77 | -1.00% | 15.74M |
| Jun 29, 2026 | $89.00 | $89.19 | $86.95 | $88.66 | +0.11% | 11.13M |
| Jun 26, 2026 | $87.93 | $88.56 | $87.65 | $88.56 | +0.98% | 15.65M |
| Jun 25, 2026 | $87.69 | $88.48 | $86.84 | $87.70 | +0.09% | 13.48M |
| Jun 24, 2026 | $86.74 | $87.68 | $86.37 | $87.62 | +1.38% | 14.08M |
| Jun 23, 2026 | $86.00 | $86.83 | $85.66 | $86.43 | +0.41% | 12.88M |
| Jun 22, 2026 | $86.89 | $87.40 | $86.02 | $86.08 | -0.77% | 11.54M |
| Jun 18, 2026 | $85.77 | $87.58 | $85.67 | $86.75 | — | 19.31M |
