NextEra Energy, Inc.
82.65USD
-1.1800 (-1.41%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 83.83 | 7,627,900 |
| Fr 09/04/26 | 83.43 | 10,765,300 |
| Th 09/03/26 | 84.06 | 11,538,900 |
| We 09/02/26 | 83.10 | 12,714,000 |
| Tu 09/01/26 | 82.93 | 10,864,437 |
| Mo 08/31/26 | 82.34 | 14,050,520 |
| Fr 08/28/26 | 81.84 | 13,950,121 |
| Th 08/27/26 | 83.47 | 8,640,035 |
| We 08/26/26 | 84.22 | 5,682,590 |
| Tu 08/25/26 | 84.22 | 7,677,645 |
| Mo 08/24/26 | 84.10 | 7,669,417 |
| Fr 08/21/26 | 83.65 | 11,887,200 |
| Th 08/20/26 | 85.03 | 15,235,400 |
| We 08/19/26 | 85.91 | 14,932,800 |
| Tu 08/18/26 | 86.22 | 10,956,700 |
| Mo 08/17/26 | 86.22 | 9,556,900 |
| Fr 08/14/26 | 86.19 | 7,238,400 |
| Th 08/13/26 | 86.01 | 8,872,100 |
| We 08/12/26 | 85.78 | 7,473,300 |
| Tu 08/11/26 | 85.74 | 6,668,700 |
| Mo 08/10/26 | 84.70 | 10,046,700 |
| Fr 08/07/26 | 84.65 | 9,327,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 84.60 | 18,596,400 |
| We 08/05/26 | 85.91 | 11,841,100 |
| Tu 08/04/26 | 87.20 | 11,420,100 |
| Mo 08/03/26 | 86.55 | 11,862,300 |
| Fr 07/31/26 | 86.92 | 13,184,200 |
| Th 07/30/26 | 87.93 | 11,687,700 |
| We 07/29/26 | 88.46 | 10,402,300 |
| Tu 07/28/26 | 89.28 | 13,254,700 |
| Mo 07/27/26 | 88.83 | 10,180,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 88.47 | 13,106,300 |
| Mo 07/06/26 | 87.44 | 10,274,100 |
| Th 07/02/26 | 88.34 | 14,281,800 |
| We 07/01/26 | 86.37 | 9,709,200 |
| Tu 06/30/26 | 87.77 | 15,742,700 |
| Mo 06/29/26 | 88.66 | 11,131,300 |
| Fr 06/26/26 | 88.56 | 15,654,200 |
| Th 06/25/26 | 87.70 | 13,477,200 |
| We 06/24/26 | 87.62 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 84.58 | 11,903,000 |
| Tu 06/02/26 | 85.68 | 11,709,800 |
| Mo 06/01/26 | 83.66 | 14,192,200 |
| Fr 05/29/26 | 87.01 | 25,347,000 |
| Th 05/28/26 | 87.25 | 12,968,200 |
| We 05/27/26 | 87.65 | 10,856,200 |
| Tu 05/26/26 | 87.65 | 11,759,500 |
| Fr 05/22/26 | 88.55 | 10,755,400 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 96.95 | 7,106,200 |
| Th 04/30/26 | 97.88 | 17,551,200 |
| We 04/29/26 | 94.17 | 9,091,700 |
| Tu 04/28/26 | 96.51 | 7,245,100 |
| Mo 04/27/26 | 94.83 | 7,773,800 |
| Fr 04/24/26 | 95.28 | 9,761,900 |
| Th 04/23/26 | 96.25 | 17,524,900 |
| We 04/22/26 | 90.00 | 9,477,100 |
| Tu 04/21/26 | 90.60 | 8,625,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 92.88 | 13,914,200 |
| Mo 03/30/26 | 92.05 | 9,362,100 |
| Fr 03/27/26 | 91.40 | 7,749,600 |
| Th 03/26/26 | 91.16 | 6,537,800 |
| We 03/25/26 | 91.16 | 8,639,900 |
| Tu 03/24/26 | 91.62 | 8,808,000 |
| Mo 03/23/26 | 90.23 | 10,284,300 |
| Fr 03/20/26 | 89.50 | 21,860,800 |
| Th 03/19/26 | 92.41 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 93.77 | 25,138,500 |
| Th 02/26/26 | 91.99 | 20,015,700 |
| We 02/25/26 | 95.11 | 9,025,500 |
| Tu 02/24/26 | 95.68 | 11,597,600 |
| Mo 02/23/26 | 94.06 | 8,433,600 |
| Fr 02/20/26 | 92.18 | 7,175,600 |
| Th 02/19/26 | 91.64 | 8,483,500 |
| We 02/18/26 | 91.22 | 9,064,800 |
| Tu 02/17/26 | 92.71 | 9,455,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 87.15 | 15,472,300 |
| Mo 01/26/26 | 85.47 | 10,990,600 |
| Fr 01/23/26 | 84.81 | 13,301,700 |
| Th 01/22/26 | 85.07 | 9,802,300 |
| We 01/21/26 | 83.85 | 8,296,600 |
| Tu 01/20/26 | 83.51 | 10,054,800 |
| Fr 01/16/26 | 83.63 | 12,874,900 |
| Th 01/15/26 | 82.19 | 7,419,300 |
| We 01/14/26 | 81.98 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 79.79 | 7,875,000 |
| Mo 12/22/25 | 80.04 | 7,136,200 |
| Fr 12/19/25 | 79.54 | 30,492,300 |
| Th 12/18/25 | 80.85 | 9,201,300 |
| We 12/17/25 | 80.29 | 10,212,000 |
| Tu 12/16/25 | 81.32 | 6,616,600 |
| Mo 12/15/25 | 81.65 | 9,489,800 |
| Fr 12/12/25 | 81.65 | 7,783,100 |
| Th 12/11/25 | 81.21 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 84.30 | 10,967,000 |
| We 11/19/25 | 84.27 | 11,138,700 |
| Tu 11/18/25 | 84.64 | 11,061,200 |
| Mo 11/17/25 | 85.75 | 11,607,900 |
| Fr 11/14/25 | 83.88 | 8,352,100 |
| Th 11/13/25 | 83.99 | 11,859,300 |
| We 11/12/25 | 85.89 | 7,604,800 |
| Tu 11/11/25 | 85.76 | 11,733,900 |
| Mo 11/10/25 | 84.77 | 11,701,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 83.99 | 7,282,200 |
| Mo 10/20/25 | 84.77 | 5,225,700 |
| Fr 10/17/25 | 84.53 | 9,142,200 |
| Th 10/16/25 | 85.05 | 8,333,700 |
| We 10/15/25 | 85.79 | 9,268,600 |
| Tu 10/14/25 | 84.64 | 8,912,900 |
| Mo 10/13/25 | 84.30 | 8,424,300 |
| Fr 10/10/25 | 83.35 | 10,285,600 |
| Th 10/09/25 | 83.71 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 71.08 | 14,819,300 |
| Th 09/18/25 | 70.79 | 8,488,500 |
| We 09/17/25 | 70.31 | 10,799,600 |
| Tu 09/16/25 | 69.83 | 7,930,200 |
| Mo 09/15/25 | 71.50 | 10,399,100 |
| Fr 09/12/25 | 71.64 | 9,345,600 |
| Th 09/11/25 | 71.32 | 7,418,300 |
| We 09/10/25 | 71.04 | 9,254,400 |
| Tu 09/09/25 | 70.07 | 7,294,500 |
| Fr 07/24/26 | 89.78 | 11,653,100 |
| Th 07/23/26 | 89.79 | 9,883,000 |
| We 07/22/26 | 89.41 | 8,708,200 |
| Tu 07/21/26 | 87.93 | 7,096,900 |
| Mo 07/20/26 | 88.00 | 8,418,000 |
| Fr 07/17/26 | 88.80 | 9,450,700 |
| Th 07/16/26 | 89.35 | 8,336,600 |
| We 07/15/26 | 89.10 | 10,258,000 |
| Tu 07/14/26 | 89.54 | 10,677,700 |
| Mo 07/13/26 | 88.38 | 6,741,200 |
| Fr 07/10/26 | 87.96 | 11,223,100 |
| Th 07/09/26 | 87.10 | 9,389,300 |
| We 07/08/26 | 87.44 | 13,581,300 |
| 14,080,300 |
| Tu 06/23/26 | 86.43 | 12,881,700 |
| Mo 06/22/26 | 86.08 | 11,538,900 |
| Th 06/18/26 | 86.75 | 19,306,600 |
| We 06/17/26 | 85.73 | 9,603,400 |
| Tu 06/16/26 | 86.23 | 10,342,600 |
| Mo 06/15/26 | 86.12 | 10,284,300 |
| Fr 06/12/26 | 85.99 | 9,973,600 |
| Th 06/11/26 | 84.84 | 8,639,100 |
| We 06/10/26 | 85.12 | 9,142,900 |
| Tu 06/09/26 | 84.83 | 12,217,300 |
| Mo 06/08/26 | 84.01 | 9,541,700 |
| Fr 06/05/26 | 85.84 | 11,843,200 |
| Th 06/04/26 | 85.68 | 9,488,900 |
| 89.69 |
| 12,490,600 |
| We 05/20/26 | 88.27 | 15,748,800 |
| Tu 05/19/26 | 90.06 | 25,749,400 |
| Mo 05/18/26 | 89.04 | 39,950,600 |
| Fr 05/15/26 | 93.36 | 11,418,400 |
| Th 05/14/26 | 95.68 | 5,438,200 |
| We 05/13/26 | 94.85 | 6,775,700 |
| Tu 05/12/26 | 94.59 | 6,922,400 |
| Mo 05/11/26 | 94.84 | 7,233,800 |
| Fr 05/08/26 | 93.10 | 6,230,100 |
| Th 05/07/26 | 93.32 | 9,681,800 |
| We 05/06/26 | 95.39 | 8,242,900 |
| Tu 05/05/26 | 96.28 | 7,187,400 |
| Mo 05/04/26 | 95.51 | 6,806,600 |
| Mo 04/20/26 | 92.01 | 7,734,800 |
| Fr 04/17/26 | 91.98 | 8,148,800 |
| Th 04/16/26 | 91.83 | 7,734,300 |
| We 04/15/26 | 91.24 | 9,144,800 |
| Tu 04/14/26 | 91.31 | 9,370,600 |
| Mo 04/13/26 | 92.30 | 6,111,500 |
| Fr 04/10/26 | 94.08 | 5,323,100 |
| Th 04/09/26 | 94.48 | 7,349,000 |
| We 04/08/26 | 94.17 | 6,935,100 |
| Tu 04/07/26 | 93.67 | 6,125,400 |
| Mo 04/06/26 | 92.73 | 4,790,100 |
| Th 04/02/26 | 93.15 | 10,419,000 |
| We 04/01/26 | 92.85 | 7,759,400 |
| 10,538,400 |
| We 03/18/26 | 90.96 | 7,053,700 |
| Tu 03/17/26 | 92.53 | 5,496,600 |
| Mo 03/16/26 | 92.82 | 8,466,100 |
| Fr 03/13/26 | 92.78 | 7,504,400 |
| Th 03/12/26 | 91.73 | 8,730,000 |
| We 03/11/26 | 91.66 | 9,734,300 |
| Tu 03/10/26 | 91.54 | 7,485,900 |
| Mo 03/09/26 | 92.01 | 9,563,600 |
| Fr 03/06/26 | 91.02 | 9,745,100 |
| Th 03/05/26 | 91.13 | 12,086,800 |
| We 03/04/26 | 92.60 | 9,384,300 |
| Tu 03/03/26 | 92.59 | 11,307,700 |
| Mo 03/02/26 | 92.71 | 10,147,800 |
| Fr 02/13/26 | 93.80 | 10,402,800 |
| Th 02/12/26 | 91.93 | 9,181,600 |
| We 02/11/26 | 91.36 | 7,305,000 |
| Tu 02/10/26 | 90.83 | 7,213,700 |
| Mo 02/09/26 | 89.48 | 6,528,800 |
| Fr 02/06/26 | 89.47 | 8,225,200 |
| Th 02/05/26 | 89.21 | 9,799,400 |
| We 02/04/26 | 89.97 | 12,182,700 |
| Tu 02/03/26 | 88.82 | 9,600,200 |
| Mo 02/02/26 | 86.33 | 9,423,100 |
| Fr 01/30/26 | 87.90 | 10,205,300 |
| Th 01/29/26 | 88.18 | 11,202,400 |
| We 01/28/26 | 87.57 | 8,200,000 |
| 10,282,400 |
| Tu 01/13/26 | 81.64 | 8,543,000 |
| Mo 01/12/26 | 81.12 | 11,088,100 |
| Fr 01/09/26 | 79.89 | 5,842,200 |
| Th 01/08/26 | 79.49 | 8,696,700 |
| We 01/07/26 | 78.37 | 9,859,900 |
| Tu 01/06/26 | 81.05 | 7,254,500 |
| Mo 01/05/26 | 81.32 | 8,301,900 |
| Fr 01/02/26 | 80.93 | 8,852,900 |
| We 12/31/25 | 80.28 | 5,036,200 |
| Tu 12/30/25 | 80.53 | 4,075,900 |
| Mo 12/29/25 | 80.27 | 5,854,600 |
| Fr 12/26/25 | 80.41 | 3,636,400 |
| We 12/24/25 | 80.45 | 3,011,300 |
| 9,494,100 |
| We 12/10/25 | 81.27 | 13,341,100 |
| Tu 12/09/25 | 79.64 | 13,760,400 |
| Mo 12/08/25 | 80.55 | 18,136,600 |
| Fr 12/05/25 | 83.13 | 8,194,600 |
| Th 12/04/25 | 83.39 | 12,489,600 |
| We 12/03/25 | 84.95 | 9,615,100 |
| Tu 12/02/25 | 84.58 | 7,087,000 |
| Mo 12/01/25 | 84.65 | 7,986,600 |
| Fr 11/28/25 | 86.29 | 4,123,300 |
| We 11/26/25 | 85.54 | 6,550,600 |
| Tu 11/25/25 | 84.83 | 7,916,800 |
| Mo 11/24/25 | 84.23 | 13,291,500 |
| Fr 11/21/25 | 83.48 | 13,930,100 |
| Fr 11/07/25 | 83.93 | 9,167,100 |
| Th 11/06/25 | 82.00 | 6,212,700 |
| We 11/05/25 | 82.14 | 7,291,000 |
| Tu 11/04/25 | 81.69 | 6,474,500 |
| Mo 11/03/25 | 81.78 | 8,508,200 |
| Fr 10/31/25 | 81.40 | 9,407,300 |
| Th 10/30/25 | 81.64 | 7,620,100 |
| We 10/29/25 | 81.76 | 11,681,500 |
| Tu 10/28/25 | 83.57 | 13,998,100 |
| Mo 10/27/25 | 86.03 | 18,741,000 |
| Fr 10/24/25 | 84.41 | 6,249,800 |
| Th 10/23/25 | 83.25 | 5,630,800 |
| We 10/22/25 | 82.84 | 9,208,900 |
| 7,486,100 |
| We 10/08/25 | 84.04 | 13,775,600 |
| Tu 10/07/25 | 83.21 | 16,109,700 |
| Mo 10/06/25 | 82.11 | 15,767,600 |
| Fr 10/03/25 | 80.06 | 12,116,600 |
| Th 10/02/25 | 78.18 | 9,266,600 |
| We 10/01/25 | 78.67 | 15,044,800 |
| Tu 09/30/25 | 75.49 | 9,392,700 |
| Mo 09/29/25 | 76.21 | 10,366,000 |
| Fr 09/26/25 | 75.85 | 8,271,500 |
| Th 09/25/25 | 74.65 | 12,916,500 |
| We 09/24/25 | 73.83 | 11,281,800 |
| Tu 09/23/25 | 72.32 | 7,795,900 |
| Mo 09/22/25 | 72.35 | 9,856,700 |
| Mo 09/08/25 | 69.77 | 12,596,500 |