NextEra Energy, Inc.NEENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $93.27 | $93.55 | $91.75 | $92.71 | 10.14M |
| 2/27/2026 | $90.90 | $94.14 | $90.65 | $93.77 | 25.14M |
| 2/26/2026 | $94.62 | $95.00 | $91.85 | $91.99 | 20.02M |
| 2/25/2026 | $95.70 | $95.91 | $93.81 | $95.11 | 9.03M |
| 2/24/2026 | $94.40 | $95.84 | $93.92 | $95.68 | 11.60M |
| 2/23/2026 | $92.94 | $94.19 | $92.59 | $94.06 | 8.43M |
| 2/20/2026 | $92.19 | $92.45 | $91.31 | $92.18 | 7.18M |
| 2/19/2026 | $91.06 | $92.18 | $91.03 | $91.64 | 8.48M |
| 2/18/2026 | $93.00 | $93.01 | $90.59 | $91.22 | 9.06M |
| 2/17/2026 | $94.91 | $95.56 | $92.28 | $92.71 | 9.46M |
| 2/13/2026 | $91.52 | $94.94 | $91.08 | $93.80 | 10.40M |
| 2/12/2026 | $91.38 | $93.59 | $91.23 | $91.93 | 9.18M |
| 2/11/2026 | $91.36 | $91.59 | $90.46 | $91.36 | 7.30M |
| 2/10/2026 | $89.73 | $91.96 | $89.27 | $90.83 | 7.21M |
| 2/9/2026 | $89.34 | $89.78 | $88.75 | $89.48 | 6.53M |
| 2/6/2026 | $90.53 | $90.99 | $88.39 | $89.47 | 8.23M |
| 2/5/2026 | $90.00 | $90.49 | $88.09 | $89.21 | 9.80M |
| 2/4/2026 | $89.73 | $90.69 | $88.96 | $89.97 | 12.18M |
| 2/3/2026 | $86.68 | $88.89 | $86.68 | $88.82 | 9.60M |
| 2/2/2026 | $88.14 | $88.75 | $86.32 | $86.33 | 9.42M |
| 1/30/2026 | $87.90 | $88.29 | $86.16 | $87.90 | 10.21M |
| 1/29/2026 | $88.58 | $89.19 | $87.64 | $88.18 | 11.20M |
| 1/28/2026 | $87.72 | $88.62 | $87.06 | $87.57 | 8.20M |
| 1/27/2026 | $84.50 | $88.96 | $83.80 | $87.15 | 15.47M |
| 1/26/2026 | $85.27 | $86.28 | $84.84 | $85.47 | 10.99M |
| 1/23/2026 | $85.25 | $85.25 | $84.20 | $84.81 | 13.30M |
| 1/22/2026 | $84.58 | $85.51 | $83.67 | $85.07 | 9.80M |
| 1/21/2026 | $84.04 | $84.39 | $83.20 | $83.85 | 8.30M |
| 1/20/2026 | $83.01 | $83.93 | $82.52 | $83.51 | 10.05M |
| 1/16/2026 | $83.00 | $84.05 | $82.14 | $83.63 | 12.87M |
| 1/15/2026 | $81.98 | $82.67 | $81.54 | $82.19 | 7.42M |
| 1/14/2026 | $80.94 | $82.63 | $80.94 | $81.98 | 10.28M |
| 1/13/2026 | $81.16 | $81.93 | $80.42 | $81.64 | 8.54M |
| 1/12/2026 | $79.85 | $81.15 | $79.52 | $81.12 | 11.09M |
| 1/9/2026 | $80.20 | $80.92 | $79.87 | $79.89 | 5.84M |
| 1/8/2026 | $78.45 | $79.96 | $78.38 | $79.49 | 8.70M |
| 1/7/2026 | $80.67 | $80.79 | $78.36 | $78.37 | 9.86M |
| 1/6/2026 | $81.25 | $81.59 | $80.50 | $81.05 | 7.25M |
| 1/5/2026 | $81.16 | $81.34 | $79.25 | $81.32 | 8.30M |
| 1/2/2026 | $80.45 | $81.02 | $79.58 | $80.93 | 8.85M |
| 12/31/2025 | $80.69 | $80.69 | $80.21 | $80.28 | 5.04M |
| 12/30/2025 | $80.20 | $80.67 | $80.15 | $80.54 | 4.08M |
| 12/29/2025 | $80.42 | $81.25 | $80.22 | $80.27 | 5.85M |
| 12/26/2025 | $80.48 | $80.64 | $80.05 | $80.41 | 3.64M |
| 12/24/2025 | $80.14 | $80.47 | $79.69 | $80.45 | 3.01M |
| 12/23/2025 | $80.03 | $80.70 | $79.75 | $79.79 | 7.88M |
| 12/22/2025 | $79.02 | $80.18 | $78.72 | $80.04 | 7.14M |
| 12/19/2025 | $80.57 | $81.14 | $79.53 | $79.54 | 30.49M |
| 12/18/2025 | $80.40 | $81.18 | $80.00 | $80.85 | 9.20M |
| 12/17/2025 | $80.97 | $81.31 | $79.65 | $80.29 | 10.21M |
| 12/16/2025 | $81.64 | $81.85 | $80.19 | $81.32 | 6.62M |
| 12/15/2025 | $82.01 | $82.24 | $80.53 | $81.65 | 9.49M |
| 12/12/2025 | $81.84 | $82.27 | $81.33 | $81.65 | 7.78M |
| 12/11/2025 | $81.25 | $82.41 | $81.07 | $81.21 | 9.49M |
| 12/10/2025 | $80.05 | $81.92 | $79.64 | $81.27 | 13.34M |
| 12/9/2025 | $80.80 | $81.14 | $79.50 | $79.64 | 13.76M |
| 12/8/2025 | $83.14 | $83.16 | $80.41 | $80.55 | 18.14M |
| 12/5/2025 | $83.51 | $84.20 | $83.06 | $83.13 | 8.19M |
| 12/4/2025 | $84.52 | $84.81 | $82.74 | $83.39 | 12.49M |
| 12/3/2025 | $84.66 | $85.97 | $84.50 | $84.95 | 9.62M |