Dark

NEE
NextEra Energy, Inc.
stock NYSE

Market Open

Dec 16, 2025 9:59:18 AM EST

81.12USD-0.649%(-0.53)402,573

81.10Bid 81.15Ask 0.05Spread

Pre-market

Dec 16, 2025 9:27:30 AM EST

81.55USD-0.122%(-0.10)4,325

After-hours

Dec 15, 2025 4:10:30 PM EST

81.65USD+0.025%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-16	81.7500	81.7800	81.0000	81.1200	-0.649%	402,573	0.000%
2025-12-15	82.0100	82.2400	80.5300	81.6500	0.000%	9,489,842	-0.649%
2025-12-12	81.8400	82.2700	81.3250	81.6500	+0.542%	7,783,135	-0.649%
2025-12-11	81.2500	82.4100	81.0650	81.2100	-0.074%	9,494,052	-0.111%
2025-12-10	80.0500	81.9200	79.6400	81.2700	+2.047%	13,341,138	-0.185%
2025-12-09	80.8000	81.1350	79.5000	79.6400	-1.130%	13,738,756	+1.858%
2025-12-08	83.1400	83.1600	80.4100	80.5500	-3.104%	18,136,393	+0.708%
2025-12-05	83.5100	84.1950	83.0600	83.1300	-0.312%	8,194,564	-2.418%
2025-12-04	84.5200	84.8100	82.7400	83.3900	-1.836%	12,489,644	-2.722%
2025-12-03	84.6600	85.9700	84.5000	84.9500	+0.437%	9,615,114	-4.509%
2025-12-02	84.9100	85.2800	84.2535	84.5800	-0.083%	7,086,954	-4.091%
2025-12-01	85.5900	85.6700	84.3900	84.6500	-1.901%	7,986,907	-4.170%
2025-11-28	85.4350	86.4700	85.1500	86.2900	+0.877%	4,123,323	-5.991%
2025-11-26	85.2500	85.6900	84.6900	85.5400	+0.837%	6,550,698	-5.167%
2025-11-25	84.6900	85.3400	84.1800	84.8300	+0.712%	7,916,846	-4.373%
2025-11-24	83.7700	84.7900	83.0100	84.2300	+0.898%	13,291,464	-3.692%
2025-11-21	84.1800	84.6700	81.6405	83.4800	-0.973%	13,930,026	-2.827%
2025-11-20	84.7900	86.4900	84.2000	84.3000	+0.036%	10,966,990	-3.772%
2025-11-19	85.1200	85.3400	83.9200	84.2700	-0.437%	11,138,730	-3.738%
2025-11-18	86.1200	86.6900	84.6200	84.6400	-1.294%	11,061,206	-4.159%
2025-11-17	83.6900	85.7700	83.6900	85.7500	+2.229%	11,607,949	-5.399%
2025-11-14	83.5100	84.4900	82.5301	83.8800	-0.131%	8,352,489	-3.290%
2025-11-13	85.7800	85.9300	83.9300	83.9900	-2.212%	11,859,265	-3.417%
2025-11-12	85.4300	86.2550	85.0100	85.8900	+0.152%	7,604,779	-5.554%
2025-11-11	84.6900	85.8300	84.5500	85.7600	+1.168%	11,733,862	-5.410%
2025-11-10	84.1800	85.4650	83.6900	84.7700	+1.001%	11,701,677	-4.306%
2025-11-07	81.9100	84.0000	81.6200	83.9300	+2.354%	9,167,105	-3.348%
2025-11-06	82.1200	82.9650	81.9900	82.0000	-0.170%	6,212,724	-1.073%
2025-11-05	81.4200	82.6300	81.1100	82.1400	+0.551%	7,290,988	-1.242%
2025-11-04	81.7800	82.2050	80.8000	81.6900	-0.110%	6,474,545	-0.698%
2025-11-03	81.3000	82.0950	80.6000	81.7800	+0.467%	8,508,152	-0.807%
2025-10-31	81.3400	82.0250	80.8617	81.4000	-0.294%	9,407,303	-0.344%
2025-10-30	81.8150	82.5808	81.4400	81.6400	-0.147%	7,620,145	-0.637%
2025-10-29	83.3000	83.7912	81.0450	81.7600	-2.166%	11,681,472	-0.783%
2025-10-28	87.5200	87.5300	82.9100	83.5700	-2.859%	13,998,070	-2.932%
2025-10-27	83.9850	87.2900	83.7900	86.0300	+1.919%	18,741,036	-5.707%
2025-10-24	83.5800	84.7758	83.3600	84.4100	+1.393%	6,249,998	-3.898%
2025-10-23	83.8900	83.8900	82.5700	83.2500	+0.495%	5,630,797	-2.559%
2025-10-22	84.0700	84.2200	82.4700	82.8400	-1.369%	9,208,885	-2.076%
2025-10-21	85.0000	85.1100	83.0300	83.9900	-0.920%	7,282,198	-3.417%
2025-10-20	85.1900	85.3400	84.3100	84.7700	+0.284%	5,225,666	-4.306%
2025-10-17	85.4500	85.8200	84.1700	84.5300	-0.611%	9,142,163	-4.034%
2025-10-16	86.2200	86.7400	84.9750	85.0500	-0.863%	8,333,744	-4.621%
2025-10-15	85.0700	86.4900	84.8300	85.7900	+1.359%	9,268,628	-5.444%
2025-10-14	84.1700	84.8400	83.4300	84.6400	+0.403%	8,912,866	-4.159%
2025-10-13	83.1250	85.0300	83.0095	84.3000	+1.140%	8,424,314	-3.772%
2025-10-10	83.9000	84.8300	83.1950	83.3500	-0.430%	10,285,599	-2.675%
2025-10-09	84.4600	84.8200	83.4500	83.7100	-0.393%	7,486,115	-3.094%
2025-10-08	83.7000	84.3900	82.8707	84.0400	+0.997%	13,775,573	-3.475%
2025-10-07	83.1300	84.6100	82.4100	83.2100	+1.340%	16,109,689	-2.512%
2025-10-06	80.1450	82.3650	80.1450	82.1100	+2.561%	15,767,639	-1.206%
2025-10-03	78.4500	81.3650	77.6500	80.0600	+2.405%	12,116,576	+1.324%
2025-10-02	78.6400	78.8900	77.5350	78.1800	-0.623%	9,266,552	+3.761%
2025-10-01	76.3250	78.7000	76.2200	78.6700	+4.212%	15,044,766	+3.114%
2025-09-30	76.4600	76.7000	75.1200	75.4900	-0.945%	9,392,710	+7.458%
2025-09-29	75.6800	76.2900	75.2700	76.2100	+0.475%	10,365,967	+6.443%
2025-09-26	74.7300	75.8600	74.6300	75.8500	+1.608%	8,271,468	+6.948%
2025-09-25	74.0600	74.9100	73.5900	74.6500	+1.111%	12,916,529	+8.667%
2025-09-24	72.1900	73.8800	72.0508	73.8300	+2.088%	11,281,752	+9.874%
2025-09-23	72.1000	72.6200	71.7250	72.3200	-0.041%	7,795,855	+12.168%
2025-09-22	71.4000	72.5400	71.2700	72.3500	+1.787%	9,856,721	+12.122%
2025-09-19	70.9800	71.4000	70.3700	71.0800	+0.410%	14,819,314	+14.125%
2025-09-18	70.0000	71.0851	69.3652	70.7900	+0.683%	8,488,453	+14.592%
2025-09-17	70.2800	71.0100	70.1000	70.3100	+0.687%	10,799,593	+15.375%
2025-09-16	71.2900	71.5400	69.7650	69.8300	-2.336%	7,930,212	+16.168%
2025-09-15	71.5800	72.2000	71.3000	71.5000	-0.195%	10,399,059	+13.455%
2025-09-12	71.1500	72.4900	70.8100	71.6400	+0.449%	9,345,589	+13.233%
2025-09-11	70.9750	71.4400	70.5100	71.3200	+0.394%	7,418,268	+13.741%
2025-09-10	70.0000	71.3300	69.6200	71.0400	+1.384%	9,254,413	+14.189%
2025-09-09	69.6600	70.3150	69.5400	70.0700	+0.430%	7,294,486	+15.770%
2025-09-08	70.8300	70.8400	69.2400	69.7700	-1.594%	12,596,529	+16.268%
2025-09-05	71.2500	71.7300	70.2550	70.9000	+0.042%	10,067,583	+14.415%
2025-09-04	72.0500	72.5000	70.1600	70.8700	-1.061%	14,596,843	+14.463%
2025-09-03	72.1200	72.6277	71.3557	71.6300	-1.404%	7,722,299	+13.249%
2025-09-02	72.2700	72.6600	71.4900	72.6500	+0.833%	8,661,508	+11.659%
2025-08-29	72.4000	72.8300	71.8200	72.0500	-0.055%	11,280,520	+12.588%
2025-08-28	73.2600	73.4800	71.9000	72.0900	-2.436%	10,917,220	+12.526%
2025-08-27	74.9100	75.0100	73.4000	73.8900	-1.269%	10,119,019	+9.785%
2025-08-26	75.4400	75.7500	74.4300	74.8400	-0.637%	7,162,661	+8.391%
2025-08-25	75.8100	76.2000	75.1100	75.3200	-1.310%	6,338,079	+7.700%
2025-08-22	76.6500	77.0900	75.4250	76.3200	+0.315%	13,129,288	+6.289%
2025-08-21	76.4700	77.4200	75.5850	76.0800	-0.131%	8,637,112	+6.625%
2025-08-20	76.7200	77.2600	75.8300	76.1800	-0.431%	11,012,036	+6.485%
2025-08-19	75.8000	76.5750	75.4500	76.5100	+1.043%	8,047,317	+6.025%
2025-08-18	76.1100	77.3100	75.3100	75.7200	+0.411%	12,568,355	+7.132%
2025-08-15	72.2400	76.6950	71.7800	75.4100	+4.388%	23,398,404	+7.572%
2025-08-14	71.8000	72.5100	71.3501	72.2400	-0.083%	6,780,960	+12.292%
2025-08-13	71.9000	72.3100	71.2000	72.3000	+0.612%	8,122,597	+12.199%
2025-08-12	72.6900	72.7800	71.1400	71.8600	-0.814%	8,671,482	+12.886%
2025-08-11	72.8000	73.0150	71.1200	72.4500	+0.055%	8,420,031	+11.967%
2025-08-08	72.6600	73.0000	72.2302	72.4100	-0.234%	5,575,995	+12.029%
2025-08-07	70.6700	72.6600	70.6700	72.5800	+2.892%	7,418,564	+11.766%
2025-08-06	71.4400	71.5100	70.4900	70.5400	-0.899%	7,720,218	+14.999%
2025-08-05	70.8600	71.9350	70.6550	71.1800	+0.922%	7,178,889	+13.965%
2025-08-04	70.5000	71.2050	70.1800	70.5300	+0.185%	6,543,554	+15.015%
2025-08-01	71.4300	71.7900	70.3400	70.4000	-0.929%	6,628,715	+15.227%
2025-07-31	70.4100	71.2162	69.6850	71.0600	+0.099%	8,845,220	+14.157%
2025-07-30	71.9000	72.0100	70.9300	70.9900	-1.334%	6,940,339	+14.270%
2025-07-29	71.6400	72.2800	71.0500	71.9500	+0.855%	7,588,460	+12.745%
2025-07-28	71.9000	72.3000	70.9700	71.3400	-0.710%	8,157,246	+13.709%
2025-07-25	72.1000	72.7200	71.0800	71.8500	-0.167%	8,074,767	+12.902%
2025-07-24	72.9300	72.9750	71.3450	71.9700	-1.167%	11,166,118	+12.714%
2025-07-23	77.5000	78.4600	72.0700	72.8200	-6.087%	21,219,490	+11.398%
2025-07-22	76.3500	77.5950	76.3500	77.5400	+1.799%	9,032,595	+4.617%
2025-07-21	76.3400	77.0950	75.9600	76.1700	+0.290%	8,349,922	+6.499%
2025-07-18	75.2500	76.3500	74.9750	75.9500	+1.024%	7,986,274	+6.807%
2025-07-17	74.5100	75.4700	74.3700	75.1800	+0.548%	7,174,822	+7.901%
2025-07-16	75.0600	75.3100	74.2600	74.7700	+0.094%	8,906,275	+8.493%
2025-07-15	75.3400	75.5400	74.1850	74.7000	-0.453%	8,880,120	+8.594%
2025-07-14	74.4000	75.8250	74.1650	75.0400	+0.860%	10,420,522	+8.102%
2025-07-11	73.8500	74.4400	73.4800	74.4000	-0.322%	8,094,493	+9.032%
2025-07-10	73.3000	74.8400	73.0000	74.6400	+1.344%	6,956,315	+8.682%
2025-07-09	72.8700	73.8900	72.6750	73.6500	+1.642%	8,818,666	+10.143%
2025-07-08	72.8600	73.4000	71.2570	72.4600	-3.064%	19,550,843	+11.951%
2025-07-07	73.7000	74.8550	73.5000	74.7500	+1.178%	11,368,299	+8.522%
2025-07-03	73.0000	75.0500	72.4700	73.8800	+1.178%	8,560,921	+9.800%
2025-07-02	72.7850	73.7500	72.5800	73.0200	-0.055%	11,240,501	+11.093%
2025-07-01	69.5700	73.1500	67.5400	73.0600	+5.243%	23,841,121	+11.032%
2025-06-30	67.8250	69.6800	67.2000	69.4200	-2.074%	20,894,535	+16.854%
2025-06-27	71.5050	71.8150	70.3500	70.8900	-0.141%	14,275,024	+14.431%
2025-06-26	70.4000	71.2000	70.2900	70.9900	+0.924%	8,011,224	+14.270%
2025-06-25	70.6400	71.1300	70.1400	70.3400	-1.485%	12,839,260	+15.326%
2025-06-24	71.0150	71.6050	70.6800	71.4000	+0.947%	9,001,465	+13.613%
2025-06-23	71.7900	72.3200	70.1300	70.7300	-1.118%	8,671,288	+14.690%
2025-06-20	71.8700	72.5600	71.5000	71.5300	-0.056%	15,182,943	+13.407%
2025-06-18	71.9700	72.4400	71.3799	71.5700	-0.404%	7,203,391	+13.344%
2025-06-17	73.3300	73.6200	70.4500	71.8600	-2.602%	12,971,295	+12.886%
2025-06-16	75.2000	75.3000	72.5550	73.7800	-1.337%	14,545,962	+9.948%
2025-06-13	73.7900	75.2500	73.3900	74.7800	+1.273%	13,213,697	+8.478%
2025-06-12	73.4200	74.4323	73.2600	73.8400	+1.151%	11,022,451	+9.859%
2025-06-11	72.8350	73.4850	72.5550	73.0000	+0.261%	12,000,202	+11.123%
2025-06-10	72.3000	73.0600	71.9300	72.8100	+1.266%	9,887,954	+11.413%
2025-06-09	72.2300	72.4550	71.3200	71.9000	-0.360%	7,062,809	+12.823%
2025-06-06	71.6200	72.2850	71.4700	72.1600	+0.923%	9,286,003	+12.417%
2025-06-05	70.3000	72.0000	69.7500	71.5000	+2.318%	10,968,314	+13.455%
2025-06-04	71.1500	71.1500	69.7900	69.8800	-1.508%	10,894,929	+16.085%
2025-06-03	70.3000	71.0800	69.8600	70.9500	+1.140%	11,014,328	+14.334%
2025-06-02	69.7450	70.2000	69.0377	70.1500	-0.694%	9,366,900	+15.638%
2025-05-30	68.8000	70.6950	68.5000	70.6400	+2.392%	18,802,728	+14.836%
2025-05-29	66.7700	69.1000	66.7700	68.9900	+2.648%	11,571,348	+17.582%
2025-05-28	67.8900	68.1500	66.8350	67.2100	-1.220%	7,835,739	+20.696%
2025-05-27	67.7500	68.3664	67.4650	68.0400	+0.413%	10,910,707	+19.224%
2025-05-23	67.0100	67.9500	65.9700	67.7600	+1.225%	17,161,105	+19.717%
2025-05-22	68.9000	69.0000	63.8800	66.9400	-6.430%	40,207,603	+21.183%
2025-05-21	74.0700	74.3400	71.3600	71.5400	-3.857%	16,133,074	+13.391%
2025-05-20	74.0000	75.2100	73.8300	74.4100	+0.745%	8,046,695	+9.018%
2025-05-19	74.2250	74.2500	73.1600	73.8600	-1.520%	14,438,389	+9.829%
2025-05-16	74.5500	75.0000	73.7100	75.0000	+0.604%	12,829,838	+8.160%
2025-05-15	73.0000	74.8300	72.4500	74.5500	+3.269%	17,789,930	+8.813%
2025-05-14	71.7950	72.4350	70.7500	72.1900	+0.111%	15,238,936	+12.370%
2025-05-13	70.0700	72.4800	69.9600	72.1100	+3.473%	22,962,507	+12.495%
2025-05-12	70.9050	70.9900	68.7000	69.6900	-0.882%	18,943,809	+16.401%
2025-05-09	68.6800	70.4900	68.4500	70.3100	+2.913%	17,326,215	+15.375%
2025-05-08	67.2700	69.3750	66.9100	68.3200	+1.425%	13,030,113	+18.735%
2025-05-07	66.2600	67.9800	65.9700	67.3600	+1.232%	9,961,743	+20.428%
2025-05-06	65.8100	66.8904	65.3500	66.5400	+0.666%	7,943,024	+21.912%
2025-05-05	67.0000	67.0300	65.8800	66.1000	-1.476%	7,118,165	+22.723%
2025-05-02	66.1000	67.3700	65.9900	67.0900	+1.575%	13,333,454	+20.912%
2025-05-01	67.4900	67.6300	65.9400	66.0500	-1.241%	11,487,945	+22.816%
2025-04-30	67.0100	67.2100	65.4600	66.8800	-0.550%	13,763,464	+21.292%
2025-04-29	66.0500	67.3950	65.7200	67.2500	+1.601%	8,891,809	+20.625%
2025-04-28	66.1600	66.3400	65.2800	66.1900	+0.151%	7,123,541	+22.556%
2025-04-25	66.6550	66.8700	65.3600	66.0900	-0.392%	9,640,220	+22.742%
2025-04-24	67.0400	67.2000	65.2400	66.3500	-1.368%	13,724,661	+22.261%
2025-04-23	67.5500	69.1000	66.9900	67.2700	+0.945%	19,476,236	+20.589%
2025-04-22	65.4550	66.8000	65.3500	66.6400	+3.030%	14,352,017	+21.729%
2025-04-21	65.8200	66.0600	63.6400	64.6800	-2.458%	11,568,661	+25.417%
2025-04-17	66.0400	67.3415	65.9700	66.3100	+1.021%	11,212,554	+22.334%
2025-04-16	67.9500	68.0450	65.3000	65.6400	-2.986%	11,356,126	+23.583%
2025-04-15	67.8600	68.4350	67.5250	67.6600	-0.044%	7,851,961	+19.894%
2025-04-14	66.4800	68.1200	65.9600	67.6900	+2.857%	11,588,862	+19.840%
2025-04-11	66.4500	66.9900	64.6000	65.8100	-1.364%	14,856,876	+23.264%
2025-04-10	66.8000	67.4950	65.2400	66.7200	-1.273%	12,801,864	+21.583%
2025-04-09	63.3850	67.7900	61.7200	67.5800	+5.413%	23,207,760	+20.036%
2025-04-08	66.4300	66.5850	63.2000	64.1100	-1.460%	14,232,561	+26.533%
2025-04-07	65.5000	67.2650	63.9300	65.0600	-2.765%	19,494,898	+24.685%
2025-04-04	72.7900	73.4200	66.8600	66.9100	-7.250%	20,993,502	+21.237%
2025-04-03	71.6700	72.9600	71.3700	72.1400	+2.355%	13,652,664	+12.448%
2025-04-02	71.0900	71.2900	70.1300	70.4800	-0.620%	8,480,094	+15.096%
2025-04-01	71.0000	71.5700	70.5200	70.9200	+0.042%	8,715,835	+14.382%
2025-03-31	70.7100	71.7500	70.6200	70.8900	+0.625%	13,347,211	+14.431%
2025-03-28	70.4350	70.9750	70.1664	70.4500	+0.600%	7,846,856	+15.145%
2025-03-27	69.7600	71.0200	69.6118	70.0300	+0.430%	8,748,755	+15.836%
2025-03-26	68.7700	69.8400	68.6800	69.7300	+1.662%	8,689,042	+16.334%
2025-03-25	70.4800	70.4800	68.4200	68.5900	-2.112%	10,548,050	+18.268%
2025-03-24	70.9500	71.7900	69.9100	70.0700	-1.143%	9,188,522	+15.770%
2025-03-21	71.0200	71.9600	70.1700	70.8800	-0.379%	14,980,813	+14.447%
2025-03-20	71.0400	72.0900	70.5900	71.1500	+0.922%	10,412,729	+14.013%
2025-03-19	71.0200	71.1800	70.0000	70.5000	-0.283%	8,902,555	+15.064%
2025-03-18	72.2050	72.2050	70.2700	70.7000	-1.955%	13,122,988	+14.738%
2025-03-17	73.4300	73.4300	71.0700	72.1100	-1.958%	13,879,455	+12.495%
2025-03-14	72.7800	73.6800	72.3300	73.5500	+1.127%	8,419,514	+10.292%
2025-03-13	73.2000	73.5500	72.0500	72.7300	-0.261%	10,761,154	+11.536%
2025-03-12	73.0000	73.3800	71.7822	72.9200	-1.499%	11,839,751	+11.245%
2025-03-11	75.9000	76.2600	73.2000	74.0300	-2.797%	14,451,025	+9.577%
2025-03-10	73.0000	76.2900	72.4800	76.1600	+4.572%	22,898,131	+6.513%
2025-03-07	70.1800	73.1200	70.0600	72.8300	+4.028%	12,662,616	+11.383%
2025-03-06	70.0200	70.1100	69.0200	70.0100	-0.667%	7,352,483	+15.869%
2025-03-05	70.5300	70.8900	69.3900	70.4800	-0.522%	7,351,660	+15.096%
2025-03-04	71.9600	73.0800	70.7600	70.8500	-1.075%	17,589,039	+14.495%
2025-03-03	70.0500	71.7000	70.0000	71.6200	+2.066%	9,210,774	+13.264%
2025-02-28	69.5900	70.2200	69.2800	70.1700	+1.139%	10,023,382	+15.605%
2025-02-27	70.5700	70.9100	69.3100	69.3800	-2.295%	9,153,211	+16.921%
2025-02-26	71.1900	71.6400	70.5100	71.0100	-0.379%	7,153,534	+14.237%
2025-02-25	71.2000	71.7050	70.6800	71.2800	+0.678%	13,768,478	+13.805%
2025-02-24	71.3000	71.4600	69.9200	70.8000	-1.090%	10,540,844	+14.576%
2025-02-21	70.1400	71.9700	70.0100	71.5800	+2.053%	12,016,172	+13.328%
2025-02-20	69.0800	70.4399	68.8200	70.1400	+1.564%	9,155,122	+15.654%
2025-02-19	68.5400	69.5100	68.4100	69.0600	+0.818%	8,484,553	+17.463%
2025-02-18	68.0000	68.5500	67.5300	68.5000	+0.646%	11,440,565	+18.423%
2025-02-14	68.6000	69.0200	67.8800	68.0600	-0.787%	11,959,349	+19.189%
2025-02-13	69.4200	69.6600	68.5600	68.6000	-0.982%	14,916,013	+18.251%
2025-02-12	69.3100	70.1900	68.9800	69.2800	-1.493%	8,090,937	+17.090%
2025-02-11	69.4100	70.3800	68.7100	70.3300	+0.904%	6,603,526	+15.342%
2025-02-10	68.3400	69.7400	68.0900	69.7000	+2.095%	8,788,641	+16.385%
2025-02-07	69.1400	69.3910	68.2000	68.2700	-1.444%	8,322,034	+18.822%
2025-02-06	69.4000	69.6200	68.2600	69.2700	+0.101%	9,031,613	+17.107%
2025-02-05	70.7500	70.7900	69.1400	69.2000	-1.001%	8,843,626	+17.225%
2025-02-04	70.2500	70.8500	69.6200	69.9000	-1.619%	8,765,196	+16.052%
2025-02-03	70.5000	71.7900	70.1900	71.0500	-0.713%	8,845,811	+14.173%
2025-01-31	71.5100	71.7338	70.9300	71.5600	+0.365%	10,429,201	+13.359%
2025-01-30	71.9900	72.0000	70.7900	71.3000	+0.578%	8,350,675	+13.773%
2025-01-29	70.7500	71.5200	70.6100	70.8900	+0.496%	9,238,932	+14.431%
2025-01-28	72.3300	72.8800	69.9200	70.5400	-4.456%	16,336,908	+14.999%
2025-01-27	73.3000	73.9250	70.6400	73.8300	+1.373%	18,704,789	+9.874%
2025-01-24	68.1000	74.0500	68.0000	72.8300	+5.200%	23,811,412	+11.383%
2025-01-23	68.8500	69.3500	68.2667	69.2300	+1.080%	10,576,230	+17.175%
2025-01-22	70.5600	70.5650	68.3400	68.4900	-3.331%	13,174,832	+18.441%
2025-01-21	71.3600	71.8800	70.7817	70.8500	+0.127%	11,831,867	+14.495%
2025-01-17	71.0900	71.8400	70.7400	70.7600	-0.855%	11,364,521	+14.641%
2025-01-16	68.9600	71.4200	68.8900	71.3700	+3.002%	10,717,295	+13.661%
2025-01-15	69.2700	70.0400	69.0100	69.2900	+1.927%	12,102,407	+17.073%
2025-01-14	66.9800	68.0100	66.8800	67.9800	+1.523%	10,265,208	+19.329%
2025-01-13	67.2200	67.3600	65.8900	66.9600	-0.623%	16,700,634	+21.147%
2025-01-10	69.9900	70.0700	67.0701	67.3800	-4.642%	15,627,750	+20.392%
2025-01-08	70.0200	70.7000	69.4600	70.6600	+0.327%	7,586,196	+14.803%
2025-01-07	71.4600	71.9000	70.0600	70.4300	-1.137%	8,490,808	+15.178%
2025-01-06	71.8000	71.9400	70.8400	71.2400	-1.042%	6,666,911	+13.869%
2025-01-03	71.9200	72.6800	71.5900	71.9900	+0.531%	4,482,943	+12.682%
2025-01-02	72.4700	72.6200	71.2900	71.6100	-0.112%	5,042,055	+13.280%
2024-12-31	71.8550	72.4100	71.4001	71.6900	-0.098%	5,886,614	+13.154%
2024-12-30	71.6800	71.9100	70.9800	71.7600	-0.485%	6,825,802	+13.043%
2024-12-27	71.9000	72.4300	71.6800	72.1100	-0.359%	5,228,885	+12.495%
2024-12-26	72.4800	72.9000	72.2700	72.3700	-0.741%	4,222,555	+12.091%
2024-12-24	72.4200	72.9100	72.0300	72.9100	+0.579%	2,870,161	+11.260%
2024-12-23	71.3400	72.5300	71.2500	72.4900	+1.144%	7,096,719	+11.905%
2024-12-20	69.5800	71.9800	69.3200	71.6700	+2.723%	19,963,692	+13.185%
2024-12-19	70.5200	71.0000	69.7100	69.7700	-1.064%	12,559,504	+16.268%
2024-12-18	71.9600	72.5350	70.4300	70.5200	-2.421%	10,741,982	+15.031%
2024-12-17	72.3100	72.6000	71.8000	72.2700	-0.714%	7,294,120	+12.246%
2024-12-16	73.7000	74.2200	72.7600	72.7900	-1.127%	9,147,669	+11.444%
2024-12-13	73.0500	73.7500	72.9400	73.6200	+0.546%	7,212,394	+10.187%
2024-12-12	73.8400	74.0800	73.0900	73.2200	-1.027%	6,792,577	+10.789%
2024-12-11	74.2000	74.5500	73.5800	73.9800	-0.216%	6,424,244	+9.651%
2024-12-10	74.5000	74.5200	73.3500	74.1400	-0.750%	8,301,995	+9.415%
2024-12-09	75.5000	75.6300	74.5600	74.7000	-0.718%	8,582,544	+8.594%
2024-12-06	76.1900	76.5000	74.9200	75.2400	-1.260%	6,773,390	+7.815%
2024-12-05	75.6400	76.5400	75.4200	76.2000	+0.607%	6,356,678	+6.457%
2024-12-04	76.0000	76.0200	75.1000	75.7400	-0.721%	7,666,201	+7.103%
2024-12-03	77.0700	77.5700	76.2300	76.2900	-1.012%	9,067,689	+6.331%
2024-12-02	78.9200	79.0500	76.8950	77.0700	-2.034%	9,977,308	+5.255%
2024-11-29	78.5800	78.9900	78.3200	78.6700	+0.191%	5,410,079	+3.114%
2024-11-27	78.1300	79.3800	77.8600	78.5200	+1.329%	8,427,856	+3.311%
2024-11-26	77.0000	77.7800	76.4700	77.4900	+1.109%	8,560,221	+4.684%
2024-11-25	76.7300	77.1000	75.8300	76.6400	+0.842%	18,655,410	+5.846%
2024-11-22	77.2300	77.5400	75.7600	76.0000	-1.758%	7,726,661	+6.737%
2024-11-21	76.7900	77.5100	76.3600	77.3600	+0.624%	7,685,304	+4.860%
2024-11-20	77.1900	77.5000	76.3600	76.8800	-0.259%	6,483,105	+5.515%
2024-11-19	76.3100	77.3200	75.7200	77.0800	+0.903%	6,904,386	+5.241%
2024-11-18	76.3000	76.6700	75.3100	76.3900	+0.052%	8,718,392	+6.192%
2024-11-15	75.4500	76.6900	75.2900	76.3500	+1.421%	12,193,434	+6.248%
2024-11-14	73.8800	76.1800	73.6500	75.2800	+1.401%	12,884,534	+7.758%
2024-11-13	74.6300	75.0350	73.9200	74.2400	-0.027%	11,678,947	+9.267%
2024-11-12	75.6100	75.8000	73.6200	74.2600	-2.174%	12,253,737	+9.238%
2024-11-11	76.9800	78.6500	75.7400	75.9100	-1.377%	10,191,152	+6.863%
2024-11-08	74.9800	77.1900	74.6800	76.9700	+3.149%	14,361,334	+5.392%
2024-11-07	73.6100	75.0900	73.5700	74.6200	+0.134%	16,127,041	+8.711%
2024-11-06	74.3000	74.9800	72.6900	74.5200	-5.251%	28,247,865	+8.857%
2024-11-05	77.7700	78.7850	76.9700	78.6500	+0.357%	8,880,290	+3.140%
2024-11-04	77.3500	78.8200	77.1000	78.3700	+1.319%	11,583,008	+3.509%
2024-11-01	79.3900	79.4550	76.9650	77.3500	-2.397%	14,029,642	+4.874%
2024-10-31	78.3900	79.8461	78.1400	79.2500	+0.202%	12,473,650	+2.360%
2024-10-30	79.7500	79.8900	78.8900	79.0900	-0.591%	10,971,195	+2.567%
2024-10-29	79.9500	80.7000	79.4700	79.5600	-3.994%	19,168,676	+1.961%
2024-10-28	82.0400	83.8400	81.6100	82.8700	+1.768%	8,500,194	-2.112%
2024-10-25	82.9000	83.1300	81.2900	81.4300	-1.666%	6,040,600	-0.381%
2024-10-24	84.0000	84.5450	82.5000	82.8100	-2.531%	9,266,446	-2.041%
2024-10-23	84.5900	86.0000	83.0000	84.9600	+1.505%	10,593,675	-4.520%
2024-10-22	83.2000	84.2300	83.1350	83.7000	-0.393%	8,165,530	-3.082%
2024-10-21	84.7600	84.9600	83.6600	84.0300	-0.415%	6,938,101	-3.463%
2024-10-18	83.9200	84.4100	83.5500	84.3800	+0.716%	7,270,462	-3.863%
2024-10-17	84.3000	84.6300	83.6950	83.7800	-0.723%	6,042,924	-3.175%
2024-10-16	83.0800	84.6350	82.7250	84.3900	+1.933%	6,836,509	-3.875%
2024-10-15	83.0000	84.0500	82.6650	82.7900	-0.145%	13,921,546	-2.017%
2024-10-14	81.9000	83.1900	81.6100	82.9100	+1.283%	5,680,812	-2.159%
2024-10-11	80.9800	81.8800	80.3900	81.8600	+1.137%	6,674,710	-0.904%
2024-10-10	81.0000	82.5600	80.8200	80.9400	+0.447%	7,630,258	+0.222%
2024-10-09	79.6600	81.1000	79.6600	80.5800	+0.099%	9,906,661	+0.670%
2024-10-08	80.7800	81.8073	80.4900	80.5000	+0.262%	9,642,594	+0.770%
2024-10-07	83.5500	83.5500	80.1850	80.2900	-4.246%	11,304,215	+1.034%
2024-10-04	83.4850	84.0800	83.0100	83.8500	-1.411%	7,462,455	-3.256%
2024-10-03	85.6500	86.1000	84.7500	85.0500	-0.445%	6,486,951	-4.621%
2024-10-02	84.7700	85.5900	84.4900	85.4300	+0.188%	7,742,325	-5.045%
2024-10-01	84.1100	85.7500	83.8200	85.2700	+0.875%	8,638,115	-4.867%
2024-09-30	84.5000	84.9500	84.0100	84.5300	-0.012%	12,957,353	-4.034%
2024-09-27	83.7700	84.8390	83.7600	84.5400	+1.294%	7,705,407	-4.045%
2024-09-26	84.2500	84.6000	83.2410	83.4600	-1.371%	8,030,086	-2.804%
2024-09-25	84.6100	85.2100	83.8500	84.6200	+0.392%	7,978,444	-4.136%
2024-09-24	84.2000	85.2700	83.9200	84.2900	-0.625%	7,989,837	-3.761%
2024-09-23	83.6600	84.9350	82.9400	84.8200	+2.489%	7,699,690	-4.362%
2024-09-20	82.2500	83.7550	82.0500	82.7600	+0.571%	24,676,888	-1.982%
2024-09-19	83.6300	83.8000	81.4650	82.2900	-2.361%	13,143,091	-1.422%
2024-09-18	84.4900	84.9900	83.5100	84.2800	-0.812%	9,103,449	-3.749%
2024-09-17	84.7900	85.0000	84.1750	84.9700	+0.390%	7,271,210	-4.531%
2024-09-16	85.0900	85.5600	84.3650	84.6400	-0.012%	7,904,327	-4.159%
2024-09-13	83.9000	84.7300	83.5000	84.6500	+1.426%	6,229,720	-4.170%
2024-09-12	83.4300	83.9700	82.7100	83.4600	+0.036%	7,723,935	-2.804%
2024-09-11	82.7000	83.5650	81.7300	83.4300	+1.373%	9,821,291	-2.769%
2024-09-10	81.4700	82.3900	81.0450	82.3000	+1.367%	9,169,678	-1.434%
2024-09-09	80.1100	81.2400	79.2600	81.1900	+1.513%	6,638,445	-0.086%
2024-09-06	80.8600	81.1900	79.8050	79.9800	-0.436%	7,649,761	+1.425%
2024-09-05	81.9600	82.1400	80.2300	80.3300	-0.925%	8,109,174	+0.983%
2024-09-04	80.4100	81.5400	80.3203	81.0800	+1.439%	7,317,334	+0.049%
2024-09-03	80.7700	81.1798	79.6300	79.9300	-0.720%	9,529,492	+1.489%
2024-08-30	79.5900	80.7350	79.4700	80.5100	+0.600%	6,478,505	+0.758%
2024-08-29	79.5300	80.1800	78.7050	80.0300	+0.781%	4,979,077	+1.362%
2024-08-28	79.7300	80.1300	79.1950	79.4100	-0.251%	5,188,076	+2.153%
2024-08-27	80.3600	80.6362	79.5850	79.6100	-1.277%	4,886,984	+1.897%
2024-08-26	80.0000	81.0700	79.9600	80.6400	+1.230%	5,077,413	+0.595%
2024-08-23	79.4600	80.3200	79.1600	79.6600	+0.938%	4,861,331	+1.833%
2024-08-22	79.6800	79.9400	78.4600	78.9200	-0.904%	7,841,617	+2.788%
2024-08-21	79.1700	79.9900	79.1300	79.6400	+0.836%	4,957,660	+1.858%
2024-08-20	79.3500	79.7900	78.9600	78.9800	-0.466%	5,801,325	+2.710%
2024-08-19	78.5700	79.5700	78.4300	79.3500	+0.993%	5,454,949	+2.231%
2024-08-16	77.5200	78.7900	77.2400	78.5700	+1.499%	5,924,640	+3.246%
2024-08-15	77.5400	77.8100	77.1300	77.4100	-0.769%	5,718,682	+4.793%
2024-08-14	78.0000	78.5800	77.1000	78.0100	-0.141%	4,497,132	+3.987%
2024-08-13	78.3500	78.5000	77.5300	78.1200	+0.696%	4,885,714	+3.840%
2024-08-12	77.3300	77.6100	76.8925	77.5800	+0.155%	5,756,355	+4.563%
2024-08-09	77.5000	78.0300	76.3500	77.4600	-0.103%	4,847,853	+4.725%
2024-08-08	77.1200	78.2300	76.6000	77.5400	-0.026%	6,716,209	+4.617%
2024-08-07	77.7200	78.7600	77.2900	77.5600	+0.767%	7,261,115	+4.590%
2024-08-06	76.8500	78.4000	76.6699	76.9700	+0.378%	8,695,664	+5.392%
2024-08-05	78.5500	79.0000	76.4850	76.6800	-3.182%	11,472,524	+5.790%
2024-08-02	79.3600	80.5600	77.8200	79.2000	+1.033%	14,342,763	+2.424%
2024-08-01	76.3200	78.4200	75.9000	78.3900	+2.618%	10,850,270	+3.483%
2024-07-31	74.8700	76.8800	74.6900	76.3900	+2.841%	14,781,861	+6.192%
2024-07-30	74.5250	74.5250	73.2000	74.2800	-0.081%	8,152,056	+9.208%
2024-07-29	74.4600	74.6700	73.5600	74.3400	+0.108%	5,661,862	+9.120%
2024-07-26	74.2300	74.9899	73.5200	74.2600	+1.117%	6,792,480	+9.238%
2024-07-25	75.1900	75.6700	73.2950	73.4400	-2.612%	13,443,753	+10.458%
2024-07-24	72.7300	75.7500	72.2900	75.4100	+4.576%	17,353,228	+7.572%
2024-07-23	72.4300	73.0150	71.9050	72.1100	-1.084%	6,877,797	+12.495%
2024-07-22	72.9500	74.1500	72.7600	72.9000	+1.250%	8,745,322	+11.276%
2024-07-19	71.9200	72.3600	71.4400	72.0000	+0.460%	7,080,508	+12.667%
2024-07-18	71.0000	72.3600	70.8200	71.6700	+1.086%	10,058,229	+13.185%
2024-07-17	71.7500	72.2500	70.4800	70.9000	-1.391%	11,714,625	+14.415%
2024-07-16	71.5400	72.2900	70.8500	71.9000	+1.310%	10,376,448	+12.823%
2024-07-15	74.1700	74.4000	70.7600	70.9700	-6.618%	19,093,152	+14.302%
2024-07-12	75.0000	76.7000	74.7700	76.0000	+1.740%	10,856,626	+6.737%
2024-07-11	73.5000	75.2100	73.4600	74.7000	+2.469%	11,394,046	+8.594%
2024-07-10	72.2600	73.1300	71.6800	72.9000	+1.082%	6,345,416	+11.276%
2024-07-09	72.0600	72.9900	71.6800	72.1200	+0.014%	5,794,288	+12.479%
2024-07-08	72.1500	72.5800	71.7400	72.1100	+0.028%	4,827,576	+12.495%
2024-07-05	72.0000	72.3500	71.6400	72.0900	+0.362%	7,530,969	+12.526%
2024-07-03	70.9200	71.9100	70.5500	71.8300	+1.930%	4,398,699	+12.933%
2024-07-02	70.0000	70.5950	69.3800	70.4700	+0.815%	8,515,156	+15.113%
2024-07-01	71.4600	71.6300	69.5402	69.9000	-1.285%	10,639,065	+16.052%
2024-06-28	73.2100	73.3100	69.8650	70.8100	-3.947%	22,823,036	+14.560%
2024-06-27	73.6200	74.3900	73.2300	73.7200	+0.477%	9,276,222	+10.038%

document.getElementById("BQ8chc").onerror = function(){this.style.display='none';}; .dark-mode .y7bdRS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y7bdRS{ color: #333333; background-color: white; border: 2px solid #333333; }NEENextEra Energy, Inc.stock NYSE

NEE
NextEra Energy, Inc.
stock NYSE