NextEra Energy (NEE)
86.92
-0.86 (-0.97%)
NYSE· Last Trade: Jul 1st, 11:05 AM EDT
Historical Prices For NextEra Energy (NEE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 88.28 | 88.89 | 87.43 | 87.77 | 15,742,116 | 87.77 |
| 6/29/2026 | 89.00 | 89.19 | 86.95 | 88.66 | 11,195,641 | 88.66 |
| 6/26/2026 | 87.93 | 88.56 | 87.65 | 88.56 | 15,654,193 | 88.56 |
| 6/25/2026 | 87.68 | 88.48 | 86.83 | 87.70 | 13,481,029 | 87.70 |
| 6/24/2026 | 86.74 | 87.68 | 86.37 | 87.62 | 14,079,254 | 87.62 |
| 6/23/2026 | 86.00 | 86.83 | 85.66 | 86.43 | 17,310,927 | 86.43 |
| 6/22/2026 | 86.89 | 87.40 | 86.02 | 86.08 | 11,538,113 | 86.08 |
| 6/18/2026 | 85.77 | 87.58 | 85.67 | 86.75 | 19,306,577 | 86.75 |
| 6/17/2026 | 86.26 | 86.91 | 85.28 | 85.73 | 9,602,006 | 85.73 |
| 6/16/2026 | 86.25 | 87.39 | 85.87 | 86.23 | 10,342,306 | 86.23 |
| 6/15/2026 | 85.53 | 86.66 | 85.06 | 86.12 | 10,283,339 | 86.12 |
| 6/12/2026 | 85.18 | 86.02 | 84.88 | 85.99 | 9,973,557 | 85.99 |
| 6/11/2026 | 85.27 | 85.88 | 84.73 | 84.84 | 8,637,920 | 84.84 |
| 6/10/2026 | 85.29 | 85.33 | 84.51 | 85.12 | 9,140,944 | 85.12 |
| 6/09/2026 | 84.11 | 85.06 | 83.38 | 84.83 | 12,216,559 | 84.83 |
| 6/08/2026 | 85.71 | 86.14 | 83.98 | 84.01 | 9,681,662 | 84.01 |
| 6/05/2026 | 85.08 | 86.10 | 84.61 | 85.84 | 11,843,244 | 85.84 |
| 6/04/2026 | 85.04 | 85.91 | 84.27 | 85.68 | 9,483,926 | 85.06 |
| 6/03/2026 | 85.66 | 86.30 | 84.52 | 84.58 | 11,898,726 | 83.97 |
| 6/02/2026 | 84.29 | 85.76 | 84.11 | 85.68 | 11,717,294 | 85.06 |
| 6/01/2026 | 85.89 | 86.20 | 83.57 | 83.66 | 14,188,615 | 83.05 |
| 5/29/2026 | 87.02 | 87.21 | 85.69 | 87.01 | 25,348,449 | 86.38 |
| 5/28/2026 | 87.71 | 88.46 | 87.03 | 87.25 | 12,969,873 | 86.62 |
| 5/27/2026 | 87.53 | 88.09 | 86.93 | 87.65 | 10,857,451 | 87.01 |
| 5/26/2026 | 89.13 | 89.50 | 87.53 | 87.65 | 11,761,968 | 87.01 |
| 5/22/2026 | 89.71 | 89.84 | 87.95 | 88.55 | 10,761,461 | 87.91 |
| 5/21/2026 | 88.97 | 89.85 | 88.46 | 89.69 | 12,506,403 | 89.04 |
| 5/20/2026 | 90.01 | 90.69 | 88.09 | 88.27 | 15,747,006 | 87.63 |
| 5/19/2026 | 88.95 | 90.27 | 87.36 | 90.06 | 26,332,030 | 89.41 |
| 5/18/2026 | 91.11 | 91.60 | 86.63 | 89.04 | 40,095,765 | 88.39 |
| 5/15/2026 | 94.66 | 95.08 | 92.70 | 93.36 | 11,418,368 | 92.68 |
| 5/14/2026 | 94.78 | 95.72 | 94.21 | 95.68 | 6,127,636 | 94.98 |
| 5/13/2026 | 94.10 | 95.39 | 93.32 | 94.85 | 6,774,533 | 94.16 |
| 5/12/2026 | 94.70 | 95.08 | 93.59 | 94.59 | 6,922,086 | 93.90 |
| 5/11/2026 | 94.00 | 95.80 | 94.00 | 94.84 | 7,231,855 | 94.15 |
| 5/08/2026 | 93.88 | 94.37 | 92.58 | 93.10 | 6,230,107 | 92.42 |
| 5/07/2026 | 94.32 | 94.85 | 92.72 | 93.32 | 9,755,545 | 92.64 |
| 5/06/2026 | 96.13 | 96.71 | 95.02 | 95.39 | 8,318,904 | 94.70 |
| 5/05/2026 | 95.93 | 97.06 | 95.30 | 96.28 | 7,186,348 | 95.58 |
| 5/04/2026 | 96.07 | 96.83 | 94.98 | 95.51 | 6,805,045 | 94.82 |
| 5/01/2026 | 98.00 | 98.75 | 96.67 | 96.95 | 7,106,183 | 96.25 |
| 4/30/2026 | 94.58 | 98.03 | 94.44 | 97.88 | 17,549,994 | 97.17 |
| 4/29/2026 | 96.58 | 97.00 | 93.66 | 94.17 | 9,189,664 | 93.49 |
| 4/28/2026 | 95.87 | 96.61 | 95.15 | 96.51 | 7,243,611 | 95.81 |
| 4/27/2026 | 95.86 | 96.90 | 94.77 | 94.83 | 7,770,219 | 94.14 |
| 4/24/2026 | 97.24 | 97.63 | 95.14 | 95.28 | 9,761,925 | 94.59 |
| 4/23/2026 | 92.60 | 96.70 | 92.32 | 96.25 | 17,539,536 | 95.55 |
| 4/22/2026 | 91.36 | 92.18 | 89.90 | 90.00 | 9,475,228 | 89.35 |
| 4/21/2026 | 92.50 | 92.59 | 90.56 | 90.60 | 8,624,896 | 89.94 |
| 4/20/2026 | 92.08 | 93.08 | 91.57 | 92.01 | 7,733,875 | 91.34 |
| 4/17/2026 | 91.06 | 92.02 | 90.46 | 91.98 | 8,148,846 | 91.31 |
| 4/16/2026 | 90.80 | 91.86 | 90.57 | 91.83 | 7,733,794 | 91.16 |
| 4/15/2026 | 90.17 | 91.29 | 89.98 | 91.24 | 9,153,236 | 90.58 |
| 4/14/2026 | 91.69 | 91.86 | 90.58 | 91.31 | 9,370,467 | 90.65 |
| 4/13/2026 | 93.85 | 94.04 | 91.93 | 92.30 | 6,109,858 | 91.63 |
| 4/10/2026 | 94.35 | 94.82 | 93.92 | 94.08 | 5,323,077 | 93.40 |
| 4/09/2026 | 94.00 | 96.20 | 93.97 | 94.48 | 7,348,660 | 93.79 |
| 4/08/2026 | 93.08 | 94.33 | 92.02 | 94.17 | 6,971,747 | 93.49 |
| 4/07/2026 | 92.87 | 93.67 | 92.16 | 93.67 | 6,128,968 | 92.99 |
| 4/06/2026 | 92.93 | 93.66 | 92.53 | 92.73 | 4,789,812 | 92.06 |
| 4/02/2026 | 93.04 | 94.28 | 92.74 | 93.15 | 10,419,042 | 92.47 |
| 4/01/2026 | 92.73 | 93.86 | 92.24 | 92.85 | 7,759,094 | 92.17 |