Nextera Energy Inc (NEE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	83.89	85.37	83.49	84.65	+0.06%	9,322,000
2026-08-06	86.71	86.88	83.94	84.60	-1.52%	18,596,400
2026-08-05	86.90	87.03	84.97	85.91	-1.48%	11,841,100
2026-08-04	86.13	87.31	85.48	87.20	+0.75%	11,420,100
2026-08-03	86.75	87.38	85.71	86.55	-0.43%	11,862,300
2026-07-31	87.82	88.11	86.92	86.92	-1.15%	13,184,200
2026-07-30	88.90	89.22	86.86	87.93	-0.60%	11,687,700
2026-07-29	90.02	90.52	88.00	88.46	-0.92%	10,402,300
2026-07-28	89.39	90.99	89.11	89.28	+0.51%	13,254,700
2026-07-27	89.66	90.16	88.29	88.83	-1.06%	10,180,900
2026-07-24	90.91	90.91	88.43	89.78	-0.01%	11,653,100
2026-07-23	88.81	90.49	88.60	89.79	+0.43%	9,883,000
2026-07-22	88.59	89.74	88.34	89.41	+1.68%	8,708,200
2026-07-21	87.68	88.09	87.45	87.93	-0.08%	7,096,900
2026-07-20	88.98	89.42	87.70	88.00	-0.90%	8,418,000
2026-07-17	90.23	90.72	88.42	88.80	-0.62%	9,450,700
2026-07-16	89.20	89.99	88.73	89.35	+0.28%	8,336,600
2026-07-15	89.88	89.98	88.45	89.10	-0.49%	10,258,000
2026-07-14	89.24	89.86	88.80	89.54	+1.31%	10,677,700
2026-07-13	87.75	88.73	87.68	88.38	+0.48%	6,741,200
2026-07-10	87.13	87.97	87.07	87.96	+0.99%	11,223,100
2026-07-09	88.27	88.39	86.84	87.10	-0.39%	9,389,300
2026-07-08	88.15	88.53	87.34	87.44	-1.16%	13,581,300
2026-07-07	88.11	89.25	88.01	88.47	+1.18%	13,106,300
2026-07-06	88.18	88.52	87.16	87.44	-1.02%	10,274,100
2026-07-02	86.69	88.37	86.35	88.34	+2.28%	14,281,800
2026-07-01	88.05	88.05	86.32	86.37	-1.60%	9,709,200
2026-06-30	88.28	88.89	87.43	87.77	-1.00%	15,742,700
2026-06-29	89.00	89.19	86.95	88.66	+0.11%	11,131,300
2026-06-26	87.93	88.56	87.65	88.56	+0.98%	15,654,200
2026-06-25	87.69	88.48	86.84	87.70	+0.09%	13,477,200
2026-06-24	86.74	87.68	86.37	87.62	+1.38%	14,080,300
2026-06-23	86.00	86.83	85.66	86.43	+0.41%	12,881,700
2026-06-22	86.89	87.40	86.02	86.08	-0.77%	11,538,900
2026-06-18	85.77	87.58	85.67	86.75	+1.19%	19,306,600
2026-06-17	86.26	86.91	85.28	85.73	-0.58%	9,603,400
2026-06-16	86.25	87.39	85.87	86.23	+0.13%	10,342,600
2026-06-15	85.53	86.66	85.07	86.12	+0.15%	10,284,300
2026-06-12	85.19	86.02	84.88	85.99	+1.36%	9,973,600
2026-06-11	85.27	85.88	84.73	84.84	-0.33%	8,639,100
2026-06-10	85.29	85.33	84.51	85.12	+0.34%	9,142,900
2026-06-09	84.11	85.06	83.38	84.83	+0.98%	12,217,300
2026-06-08	85.71	86.14	83.98	84.01	-2.13%	9,541,700
2026-06-05	85.08	86.10	84.61	85.84	+0.19%	11,843,200
2026-06-04	85.04	85.91	84.27	85.68	+1.30%	9,488,900
2026-06-03	85.66	86.30	84.52	84.58	-1.28%	11,903,000
2026-06-02	84.29	85.76	84.11	85.68	+2.41%	11,709,800
2026-06-01	85.89	86.20	83.57	83.66	-3.85%	14,192,200
2026-05-29	87.02	87.21	85.69	87.01	-0.28%	25,347,000
2026-05-28	87.71	88.46	87.03	87.25	-0.46%	12,968,200
2026-05-27	87.53	88.09	86.93	87.65	+0.00%	10,856,200
2026-05-26	89.13	89.50	87.53	87.65	-1.02%	11,759,500
2026-05-22	89.71	89.84	87.95	88.55	-1.27%	10,755,400
2026-05-21	88.97	89.85	88.46	89.69	+1.61%	12,490,600
2026-05-20	90.02	90.69	88.09	88.27	-1.99%	15,748,800
2026-05-19	88.95	90.27	87.36	90.06	+1.15%	25,749,400
2026-05-18	91.12	91.60	86.63	89.04	-4.63%	39,950,600
2026-05-15	94.66	95.08	92.70	93.36	-2.42%	11,418,400
2026-05-14	94.78	95.72	94.21	95.68	+0.88%	5,438,200
2026-05-13	94.10	95.40	93.32	94.85	+0.27%	6,775,700
2026-05-12	94.70	95.08	93.60	94.59	-0.26%	6,922,400
2026-05-11	94.00	95.80	94.00	94.84	+1.87%	7,233,800
2026-05-08	93.88	94.37	92.58	93.10	-0.24%	6,230,100
2026-05-07	94.32	94.85	92.72	93.32	-2.17%	9,681,800
2026-05-06	96.13	96.71	95.02	95.39	-0.92%	8,242,900
2026-05-05	95.93	97.06	95.30	96.28	+0.81%	7,187,410
2026-05-04	96.07	96.83	94.98	95.51	-1.49%	6,806,639
2026-05-01	98.00	98.75	96.68	96.95	-0.95%	7,106,200
2026-04-30	94.59	98.03	94.44	97.88	+3.94%	17,551,200
2026-04-29	96.58	97.00	93.66	94.17	-2.42%	9,091,700
2026-04-28	95.87	96.62	95.15	96.51	+1.77%	7,245,100
2026-04-27	95.86	96.90	94.77	94.83	-0.47%	7,773,800
2026-04-24	97.24	97.63	95.14	95.28	-1.01%	9,761,900
2026-04-23	92.60	96.70	92.32	96.25	+6.94%	17,524,900
2026-04-22	91.36	92.18	89.90	90.00	-0.66%	9,477,100
2026-04-21	92.50	92.59	90.56	90.60	-1.53%	8,625,800
2026-04-20	92.08	93.08	91.57	92.01	+0.03%	7,734,800
2026-04-17	91.06	92.02	90.46	91.98	+0.16%	8,148,800
2026-04-16	90.80	91.86	90.57	91.83	+0.65%	7,734,300
2026-04-15	90.17	91.29	89.98	91.24	-0.08%	9,144,800
2026-04-14	91.69	91.87	90.58	91.31	-1.07%	9,370,600
2026-04-13	93.85	94.04	91.93	92.30	-1.89%	6,111,500
2026-04-10	94.35	94.82	93.92	94.08	-0.42%	5,323,100
2026-04-09	94.00	96.21	93.97	94.48	+0.33%	7,349,000
2026-04-08	93.08	94.34	92.02	94.17	+0.53%	6,935,100
2026-04-07	92.87	93.67	92.16	93.67	+1.01%	6,125,400
2026-04-06	92.93	93.66	92.53	92.73	-0.45%	4,790,100
2026-04-02	93.04	94.28	92.74	93.15	+0.32%	10,419,000
2026-04-01	92.73	93.87	92.24	92.85	-0.03%	7,759,400
2026-03-31	92.26	92.99	91.36	92.88	+0.90%	13,914,200
2026-03-30	92.71	92.98	91.50	92.05	+0.71%	9,362,100
2026-03-27	91.22	92.22	90.70	91.40	+0.26%	7,749,600
2026-03-26	91.70	92.00	90.57	91.16	+0.00%	6,537,800
2026-03-25	92.41	92.57	91.07	91.16	-0.50%	8,639,900
2026-03-24	90.29	92.50	90.05	91.62	+1.54%	8,808,000
2026-03-23	91.04	91.41	90.15	90.23	+0.82%	10,284,300
2026-03-20	92.74	94.21	89.17	89.50	-3.15%	21,860,800
2026-03-19	90.65	92.46	90.30	92.41	+1.59%	10,538,400
2026-03-18	92.26	92.53	90.61	90.96	-1.70%	7,053,700
2026-03-17	93.58	93.71	92.27	92.53	-0.31%	5,496,600
2026-03-16	93.90	94.44	92.24	92.82	+0.04%	8,466,100
2026-03-13	92.73	93.90	92.31	92.78	+1.14%	7,504,400
2026-03-12	91.20	92.73	90.81	91.73	+0.08%	8,730,000
2026-03-11	91.54	92.46	91.10	91.66	+0.13%	9,734,300
2026-03-10	91.71	92.14	91.06	91.54	-0.51%	7,485,900
2026-03-09	90.27	92.19	89.65	92.01	+1.09%	9,563,600
2026-03-06	90.55	91.63	90.01	91.02	-0.12%	9,745,100
2026-03-05	92.30	92.38	89.90	91.13	-1.59%	12,086,800
2026-03-04	92.56	93.10	91.63	92.60	+0.01%	9,384,300
2026-03-03	91.35	93.10	90.33	92.59	-0.13%	11,307,700
2026-03-02	93.40	93.65	91.75	92.71	-1.13%	10,147,800
2026-02-27	90.90	94.14	90.65	93.77	+1.93%	25,138,500
2026-02-26	94.62	95.00	91.85	91.99	-3.28%	20,015,700
2026-02-25	95.70	95.91	93.81	95.11	-0.60%	9,025,500
2026-02-24	94.40	95.84	93.92	95.68	+1.72%	11,597,600
2026-02-23	92.94	94.19	92.59	94.06	+2.04%	8,433,600
2026-02-20	92.19	92.45	91.31	92.18	+0.59%	7,175,600
2026-02-19	91.06	92.18	91.03	91.64	+0.46%	8,483,500
2026-02-18	93.00	93.01	90.59	91.22	-1.61%	9,064,800
2026-02-17	94.91	95.56	92.28	92.71	-1.16%	9,455,400
2026-02-13	91.52	94.94	91.08	93.80	+2.03%	10,402,800
2026-02-12	91.38	93.59	91.23	91.93	+0.62%	9,181,600
2026-02-11	91.36	91.59	90.46	91.36	+0.58%	7,305,000
2026-02-10	89.73	91.96	89.27	90.83	+1.51%	7,213,700
2026-02-09	89.34	89.78	88.75	89.48	+0.01%	6,528,800
2026-02-06	90.53	90.99	88.39	89.47	+0.29%	8,225,200
2026-02-05	90.00	90.49	88.09	89.21	-0.84%	9,799,400
2026-02-04	89.73	90.69	88.96	89.97	+1.29%	12,182,700
2026-02-03	86.68	88.89	86.68	88.82	+2.88%	9,600,200
2026-02-02	88.14	88.75	86.32	86.33	-1.79%	9,423,100
2026-01-30	87.90	88.29	86.16	87.90	-0.32%	10,205,300
2026-01-29	88.58	89.19	87.64	88.18	+0.70%	11,202,400
2026-01-28	87.72	88.62	87.06	87.57	+0.48%	8,200,000
2026-01-27	84.50	88.96	83.80	87.15	+1.97%	15,472,300
2026-01-26	85.27	86.28	84.84	85.47	+0.78%	10,990,600
2026-01-23	85.25	85.25	84.20	84.81	-0.31%	13,301,700
2026-01-22	84.58	85.51	83.67	85.07	+1.45%	9,802,300
2026-01-21	84.04	84.39	83.20	83.85	+0.41%	8,296,600
2026-01-20	83.01	83.93	82.52	83.51	-0.14%	10,054,800
2026-01-16	83.00	84.05	82.14	83.63	+1.75%	12,874,900
2026-01-15	81.98	82.67	81.54	82.19	+0.26%	7,419,300
2026-01-14	80.94	82.63	80.94	81.98	+0.42%	10,282,400
2026-01-13	81.16	81.93	80.42	81.64	+0.64%	8,543,000
2026-01-12	79.85	81.15	79.52	81.12	+1.54%	11,088,100
2026-01-09	80.20	80.92	79.87	79.89	+0.50%	5,842,200
2026-01-08	78.45	79.96	78.38	79.49	+1.43%	8,696,700
2026-01-07	80.67	80.79	78.36	78.37	-3.31%	9,859,900
2026-01-06	81.25	81.59	80.50	81.05	-0.33%	7,254,500
2026-01-05	81.16	81.34	79.25	81.32	+0.48%	8,301,900
2026-01-02	80.45	81.02	79.59	80.93	+0.81%	8,852,900
2025-12-31	80.69	80.69	80.21	80.28	-0.31%	5,036,200
2025-12-30	80.20	80.67	80.15	80.53	+0.32%	4,075,900
2025-12-29	80.42	81.25	80.22	80.27	-0.17%	5,854,600
2025-12-26	80.48	80.64	80.05	80.41	-0.05%	3,636,400
2025-12-24	80.14	80.47	79.69	80.45	+0.83%	3,011,300
2025-12-23	80.03	80.70	79.75	79.79	-0.31%	7,875,000
2025-12-22	79.02	80.18	78.72	80.04	+0.63%	7,136,200
2025-12-19	80.57	81.14	79.53	79.54	-1.62%	30,492,300
2025-12-18	80.40	81.18	80.00	80.85	+0.70%	9,201,300
2025-12-17	80.97	81.31	79.65	80.29	-1.27%	10,212,000
2025-12-16	81.64	81.85	80.19	81.32	-0.40%	6,616,600
2025-12-15	82.01	82.24	80.53	81.65	+0.00%	9,489,800
2025-12-12	81.84	82.27	81.33	81.65	+0.54%	7,783,100
2025-12-11	81.25	82.41	81.07	81.21	-0.07%	9,494,100
2025-12-10	80.05	81.92	79.64	81.27	+2.05%	13,341,100
2025-12-09	80.80	81.14	79.50	79.64	-1.13%	13,760,400
2025-12-08	83.14	83.16	80.41	80.55	-3.10%	18,136,600
2025-12-05	83.51	84.20	83.06	83.13	-0.31%	8,194,600
2025-12-04	84.52	84.81	82.74	83.39	-1.84%	12,489,600
2025-12-03	84.66	85.97	84.50	84.95	+0.44%	9,615,100
2025-12-02	84.91	85.28	84.25	84.58	-0.08%	7,087,000
2025-12-01	85.59	85.67	84.39	84.65	-1.90%	7,986,600
2025-11-28	85.44	86.47	85.15	86.29	+0.88%	4,123,300
2025-11-26	85.25	85.69	84.69	85.54	+0.84%	6,550,600
2025-11-25	84.69	85.34	84.18	84.83	+0.71%	7,916,800
2025-11-24	83.77	84.79	83.01	84.23	+0.90%	13,291,500
2025-11-21	84.18	84.67	81.64	83.48	-0.97%	13,930,100
2025-11-20	84.79	86.49	84.20	84.30	+0.04%	10,967,000
2025-11-19	85.12	85.34	83.92	84.27	-0.44%	11,138,700
2025-11-18	86.12	86.69	84.62	84.64	-1.29%	11,061,200
2025-11-17	83.69	85.77	83.69	85.75	+2.23%	11,607,900
2025-11-14	83.51	84.49	82.53	83.88	-0.13%	8,352,100
2025-11-13	85.78	85.93	83.93	83.99	-2.21%	11,859,300
2025-11-12	85.43	86.26	85.01	85.89	+0.15%	7,604,800
2025-11-11	84.69	85.83	84.55	85.76	+1.17%	11,733,900
2025-11-10	84.18	85.47	83.69	84.77	+1.00%	11,701,700
2025-11-07	81.91	84.00	81.62	83.93	+2.35%	9,167,100
2025-11-06	82.12	82.97	81.99	82.00	-0.17%	6,212,700
2025-11-05	81.42	82.63	81.11	82.14	+0.55%	7,291,000
2025-11-04	81.78	82.21	80.80	81.69	-0.11%	6,474,500
2025-11-03	81.30	82.10	80.60	81.78	+0.47%	8,508,200
2025-10-31	81.34	82.03	80.86	81.40	-0.29%	9,407,300
2025-10-30	81.82	82.58	81.44	81.64	-0.15%	7,620,100
2025-10-29	83.30	83.79	81.05	81.76	-2.17%	11,681,500
2025-10-28	87.52	87.53	82.91	83.57	-2.86%	13,998,100
2025-10-27	83.99	87.29	83.79	86.03	+1.92%	18,741,000
2025-10-24	83.58	84.78	83.36	84.41	+1.39%	6,249,800
2025-10-23	83.89	83.89	82.57	83.25	+0.49%	5,630,800
2025-10-22	84.07	84.22	82.47	82.84	-1.37%	9,208,900
2025-10-21	85.00	85.11	83.03	83.99	-0.92%	7,282,200
2025-10-20	85.19	85.34	84.31	84.77	+0.28%	5,225,700
2025-10-17	85.45	85.82	84.17	84.53	-0.61%	9,142,200
2025-10-16	86.22	86.74	84.98	85.05	-0.86%	8,333,700
2025-10-15	85.07	86.49	84.83	85.79	+1.36%	9,268,600
2025-10-14	84.17	84.84	83.43	84.64	+0.40%	8,912,900
2025-10-13	83.13	85.03	83.01	84.30	+1.14%	8,424,300
2025-10-10	83.90	84.83	83.20	83.35	-0.43%	10,285,600
2025-10-09	84.46	84.82	83.45	83.71	-0.39%	7,486,100
2025-10-08	83.70	84.39	82.87	84.04	+1.00%	13,775,600
2025-10-07	83.13	84.61	82.41	83.21	+1.34%	16,109,700
2025-10-06	80.15	82.37	80.15	82.11	+2.56%	15,767,600
2025-10-03	78.45	81.36	77.65	80.06	+2.40%	12,116,600
2025-10-02	78.64	78.89	77.54	78.18	-0.62%	9,266,600
2025-10-01	76.33	78.70	76.22	78.67	+4.21%	15,044,800
2025-09-30	76.46	76.70	75.12	75.49	-0.94%	9,392,700
2025-09-29	75.68	76.29	75.27	76.21	+0.47%	10,366,000
2025-09-26	74.73	75.86	74.63	75.85	+1.61%	8,271,500
2025-09-25	74.06	74.91	73.59	74.65	+1.11%	12,916,500
2025-09-24	72.19	73.88	72.05	73.83	+2.09%	11,281,800
2025-09-23	72.10	72.62	71.72	72.32	-0.04%	7,795,900
2025-09-22	71.40	72.54	71.27	72.35	+1.79%	9,856,700
2025-09-19	70.98	71.40	70.37	71.08	+0.41%	14,819,300
2025-09-18	70.00	71.09	69.37	70.79	+0.68%	8,488,500
2025-09-17	70.28	71.01	70.10	70.31	+0.69%	10,799,600
2025-09-16	71.29	71.54	69.77	69.83	-2.34%	7,930,200
2025-09-15	71.58	72.20	71.30	71.50	-0.20%	10,399,100
2025-09-12	71.15	72.49	70.81	71.64	+0.45%	9,345,600
2025-09-11	70.97	71.44	70.51	71.32	+0.39%	7,418,300
2025-09-10	70.00	71.33	69.62	71.04	+1.38%	9,254,400
2025-09-09	69.66	70.32	69.54	70.07	+0.43%	7,294,500
2025-09-08	70.83	70.84	69.24	69.77	-1.59%	12,596,500
2025-09-05	71.25	71.73	70.26	70.90	+0.04%	10,067,600
2025-09-04	72.05	72.50	70.16	70.87	-1.06%	14,596,800
2025-09-03	72.12	72.63	71.36	71.63	-1.40%	7,722,300
2025-09-02	72.27	72.66	71.49	72.65	+0.83%	8,661,500
2025-08-29	72.40	72.83	71.82	72.05	-0.06%	11,280,500
2025-08-28	73.26	73.48	71.90	72.09	-2.44%	10,917,200
2025-08-27	74.91	75.01	73.40	73.89	-1.27%	10,119,000
2025-08-26	75.44	75.75	74.43	74.84	-0.64%	7,162,700
2025-08-25	75.81	76.20	75.11	75.32	-1.31%	6,337,700
2025-08-22	76.65	77.09	75.43	76.32	+0.32%	13,128,900
2025-08-21	76.47	77.42	75.58	76.08	-0.13%	8,637,100
2025-08-20	76.72	77.26	75.83	76.18	-0.43%	11,011,600
2025-08-19	75.80	76.58	75.45	76.51	+1.04%	8,047,300
2025-08-18	76.11	77.31	75.31	75.72	+0.41%	12,568,400
2025-08-15	72.24	76.69	71.78	75.41	+4.39%	23,398,400
2025-08-14	71.80	72.51	71.35	72.24	-0.08%	6,781,000
2025-08-13	71.90	72.31	71.20	72.30	+0.61%	8,122,300
2025-08-12	72.69	72.78	71.14	71.86	-0.81%	8,671,100
2025-08-11	72.80	73.02	71.12	72.45	+0.06%	8,420,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+6.31%). Worst month: Dec (-2.73%). Based on 5 years of daily data (2022–2026).

Jan-1.80%
Feb-1.14%
Mar+6.31%
Apr+1.33%
May+2.24%
Jun-0.83%
Jul+1.43%
Aug-0.80%
Sep-1.55%
Oct+0.91%
Nov+4.09%
Dec-2.73%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Nextera Energy Inc's (NEE) latest close?

84.65 on 2026-08-07, from the Closelook data lake's daily price record.

What is NEE's 52-week high and low?

98.75 high and 69.24 low over the trailing 52 weeks, as of 2026-08-07.

What is Nextera Energy Inc's strongest and weakest month historically?

Historically, NEE's strongest calendar month has been Mar (average +6.31%) and its weakest Dec (average -2.73%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.