NextEra Energy, Inc.
NEE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $83.28 | $85.57 | $83.27 | $85.03 | +1.58% | 14.54M |
| Oct 30, 2026 | $83.23 | $84.40 | $82.92 | $83.71 | +1.91% | 23.51M |
| Oct 29, 2026 | $81.85 | $82.84 | $81.78 | $82.14 | +1.38% | 10.27M |
| Oct 28, 2026 | $82.30 | $82.40 | $80.87 | $81.02 | -1.70% | 9.08M |
| Oct 27, 2026 | $82.08 | $82.45 | $81.75 | $82.42 | +0.46% | 6.84M |
| Oct 26, 2026 | $81.96 | $82.81 | $81.91 | $82.04 | -0.07% | 8.95M |
| Oct 23, 2026 | $81.80 | $82.48 | $81.33 | $82.10 | +0.24% | 11.74M |
| Oct 22, 2026 | $78.84 | $82.19 | $78.64 | $81.90 | +4.62% | 17.55M |
| Oct 21, 2026 | $79.85 | $79.85 | $77.93 | $78.28 | -0.74% | 14.69M |
| Oct 20, 2026 | $78.75 | $79.30 | $78.35 | $78.86 | +0.88% | 13.80M |
| Oct 19, 2026 | $79.41 | $79.48 | $77.95 | $78.17 | -2.04% | 10.61M |
| Oct 16, 2026 | $79.60 | $80.27 | $78.86 | $79.80 | +1.06% | 12.71M |
| Oct 15, 2026 | $79.50 | $79.55 | $78.28 | $78.96 | +0.75% | 13.28M |
| Oct 14, 2026 | $78.42 | $78.80 | $77.53 | $78.37 | +0.19% | 11.06M |
| Oct 13, 2026 | $79.10 | $79.25 | $77.33 | $78.22 | -0.37% | 9.49M |
| Oct 12, 2026 | $77.51 | $78.54 | $77.33 | $78.51 | +1.46% | 6.03M |
| Oct 9, 2026 | $76.93 | $77.58 | $76.87 | $77.38 | +0.01% | 6.62M |
| Oct 8, 2026 | $77.10 | $77.62 | $76.43 | $77.37 | +0.40% | 11.78M |
| Oct 7, 2026 | $78.16 | $78.16 | $76.51 | $77.06 | -1.05% | 10.61M |
| Oct 6, 2026 | $77.00 | $78.04 | $76.34 | $77.88 | +2.10% | 13.12M |
| Oct 5, 2026 | $76.67 | $76.97 | $75.89 | $76.28 | -0.72% | 13.02M |
| Oct 2, 2026 | $76.67 | $77.70 | $76.57 | $76.83 | +0.63% | 18.19M |
| Oct 1, 2026 | $75.50 | $76.53 | $74.41 | $76.35 | +0.81% | 21.20M |
| Sep 30, 2026 | $76.33 | $76.50 | $75.57 | $75.74 | -0.20% | 13.48M |
| Sep 29, 2026 | $75.09 | $76.18 | $74.78 | $75.89 | +0.53% | 11.35M |
| Sep 28, 2026 | $76.03 | $76.22 | $75.15 | $75.49 | -0.78% | 13.93M |
| Sep 25, 2026 | $75.77 | $76.28 | $75.38 | $76.08 | +0.61% | 16.46M |
| Sep 24, 2026 | $77.04 | $77.47 | $75.60 | $75.62 | -1.82% | 15.10M |
| Sep 23, 2026 | $79.04 | $79.04 | $76.87 | $77.02 | -2.83% | 12.68M |
| Sep 22, 2026 | $79.37 | $79.81 | $79.21 | $79.26 | -0.46% | 9.21M |
| Sep 21, 2026 | $80.41 | $80.55 | $79.55 | $79.63 | -1.04% | 9.30M |
| Sep 18, 2026 | $80.67 | $81.00 | $80.39 | $80.47 | -1.00% | 21.57M |
| Sep 17, 2026 | $80.83 | $81.37 | $80.42 | $81.28 | +1.13% | 9.16M |
| Sep 16, 2026 | $81.76 | $81.97 | $79.96 | $80.37 | -0.86% | 9.62M |
| Sep 15, 2026 | $81.83 | $82.14 | $80.95 | $81.07 | -0.69% | 11.51M |
| 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 | — | 10.05M |
