MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NEE — NextEra Energy, Inc.
NYSENextEra Energy, Inc.
$77.88
+1.60(+2.10%)
- O
- 77.00
- H
- 78.04
- L
- 76.34
- V
- 13.01M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$77.88
Period Return+17.38%
Period High$98.75
Period Low$63.88
Avg Daily Volume10.67M
Total Trading Days365
NEE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $77.00 | $78.04 | $76.34 | $77.88 | +$1.60 | +2.10% | 13,014,779 | $77.36 | $76.34 $78.04 |
| Oct 5, 2026 | $76.67 | $76.97 | $75.89 | $76.28 | $-0.55 | -0.72% | 13,275,493 | $76.39 | $75.89 $76.97 |
| Oct 2, 2026 | $76.67 | $77.70 | $76.57 | $76.83 | +$0.48 | +0.63% | 18,187,304 | $76.97 | $76.57 $77.70 |
| Oct 1, 2026 | $75.50 | $76.53 | $74.41 | $76.35 | +$0.61 | +0.81% | 21,199,326 | $76.02 | $74.41 $76.53 |
| Sep 30, 2026 | $76.33 | $76.50 | $75.57 | $75.74 | $-0.15 | -0.20% | 13,483,514 | $75.91 | $75.57 $76.50 |
| Sep 29, 2026 | $75.09 | $76.18 | $74.78 | $75.89 | +$0.40 | +0.53% | 11,349,358 | $75.75 | $74.78 $76.18 |
| Sep 28, 2026 | $76.03 | $76.22 | $75.15 | $75.49 | $-0.59 | -0.78% | 13,927,598 | $75.56 | $75.15 $76.22 |
| Sep 25, 2026 | $75.77 | $76.28 | $75.38 | $76.08 | +$0.46 | +0.61% | 16,462,129 | $75.89 | $75.38 $76.28 |
| Sep 24, 2026 | $77.04 | $77.47 | $75.60 | $75.62 | $-1.40 | -1.82% | 15,103,028 | $76.16 | $75.60 $77.47 |
| Sep 23, 2026 | $79.04 | $79.04 | $76.87 | $77.02 | $-2.24 | -2.83% | 12,677,121 | $77.46 | $76.87 $79.04 |
| Sep 22, 2026 | $79.37 | $79.81 | $79.21 | $79.26 | $-0.37 | -0.46% | 9,211,307 | $79.44 | $79.21 $79.81 |
| Sep 21, 2026 | $80.41 | $80.55 | $79.55 | $79.63 | $-0.84 | -1.04% | 9,303,124 | $79.83 | $79.55 $80.55 |
| Sep 18, 2026 | $80.67 | $81.00 | $80.39 | $80.47 | $-0.81 | -1.00% | 21,574,708 | $80.57 | $80.39 $81.00 |
| Sep 17, 2026 | $80.83 | $81.37 | $80.42 | $81.28 | +$0.91 | +1.13% | 9,173,844 | $81.11 | $80.42 $81.37 |
| Sep 16, 2026 | $81.76 | $81.97 | $79.96 | $80.37 | $-0.70 | -0.86% | 9,623,560 | $80.58 | $79.96 $81.97 |
| Sep 15, 2026 | $81.83 | $82.14 | $80.95 | $81.07 | $-0.56 | -0.69% | 11,093,684 | $81.36 | $80.95 $82.14 |
| Sep 14, 2026 | $82.63 | $82.73 | $81.51 | $81.63 | $-0.68 | -0.83% | 10,914,823 | $81.92 | $81.51 $82.73 |
| Sep 11, 2026 | $83.20 | $83.28 | $82.22 | $82.31 | $-0.13 | -0.16% | 9,886,902 | $82.54 | $82.22 $83.28 |
| Sep 10, 2026 | $82.80 | $83.35 | $82.24 | $82.44 | $-0.21 | -0.25% | 13,595,812 | $82.57 | $82.24 $83.35 |
| Sep 9, 2026 | $83.99 | $84.25 | $82.62 | $82.65 | $-1.18 | -1.41% | 8,956,651 | $82.95 | $82.62 $84.25 |
| Sep 8, 2026 | $83.32 | $84.38 | $83.32 | $83.83 | +$0.40 | +0.48% | 7,629,251 | $83.94 | $83.32 $84.38 |
| Sep 4, 2026 | $83.70 | $84.12 | $83.23 | $83.43 | $-0.63 | -0.75% | 10,766,157 | $83.49 | $83.23 $84.12 |
| Sep 3, 2026 | $83.54 | $84.25 | $83.29 | $84.06 | +$0.96 | +1.16% | 11,540,027 | $83.98 | $83.29 $84.25 |
| Sep 2, 2026 | $82.56 | $83.24 | $82.05 | $83.10 | +$0.17 | +0.20% | 11,714,249 | $82.90 | $82.05 $83.24 |
| Sep 1, 2026 | $82.70 | $83.11 | $82.28 | $82.93 | +$0.59 | +0.72% | 11,184,488 | $82.72 | $82.28 $83.11 |
| Aug 31, 2026 | $81.08 | $82.60 | $80.75 | $82.34 | +$0.50 | +0.61% | 14,103,188 | $82.18 | $80.75 $82.60 |
| Aug 28, 2026 | $82.92 | $82.98 | $81.33 | $81.84 | $-1.63 | -1.95% | 13,956,225 | $81.87 | $81.33 $82.98 |
| Aug 27, 2026 | $83.52 | $83.76 | $82.78 | $83.47 | $-0.75 | -0.89% | 8,645,921 | $83.34 | $82.78 $83.76 |
| Aug 26, 2026 | $84.16 | $84.73 | $84.03 | $84.22 | +$0.00 | +0.00% | 5,686,425 | $84.27 | $84.03 $84.73 |
| Aug 25, 2026 | $84.01 | $84.55 | $83.30 | $84.22 | +$0.12 | +0.14% | 7,679,839 | $84.12 | $83.30 $84.55 |