NextEra Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 108.24 | 109.67 | 108.24 | 108.79 | 104.12 | 2,137 |
| 2024-08-20 | 105.73 | 108.98 | 105.73 | 108.68 | 104.02 | 430 |
| 2024-08-19 | 107.63 | 107.91 | 106.53 | 107.47 | 102.86 | 358 |
| 2024-08-16 | 105.60 | 107.79 | 105.60 | 107.79 | 103.16 | 1,286 |
| 2024-08-15 | 105.49 | 106.48 | 105.44 | 106.48 | 101.91 | 134 |
| 2024-08-14 | 105.50 | 107.25 | 105.10 | 106.81 | 102.23 | 222 |
| 2024-08-13 | 105.51 | 107.13 | 105.51 | 106.48 | 101.91 | 259 |
| 2024-08-12 | 106.50 | 106.76 | 105.38 | 106.76 | 102.18 | 322 |
| 2024-08-09 | 110.22 | 110.22 | 105.60 | 110.22 | 105.49 | 8,393 |
| 2024-08-08 | 108.13 | 109.12 | 108.13 | 109.12 | 104.44 | 221 |
| 2024-08-07 | 109.08 | 110.28 | 108.86 | 109.20 | 104.51 | 143 |
| 2024-08-06 | 110.02 | 110.02 | 109.08 | 109.08 | 104.40 | 7,225 |
| 2024-08-05 | 112.31 | 112.97 | 109.55 | 109.55 | 104.85 | 3,862 |
| 2024-08-02 | 112.31 | 115.39 | 110.99 | 112.65 | 107.81 | 4,784 |
| 2024-08-01 | 108.53 | 112.31 | 108.43 | 112.31 | 107.49 | 20,418 |
| 2024-07-31 | 105.77 | 108.63 | 105.77 | 108.53 | 103.87 | 4,020 |
| 2024-07-30 | 104.93 | 105.07 | 103.67 | 103.67 | 99.220 | 83 |
| 2024-07-29 | 105.71 | 105.71 | 104.23 | 104.93 | 100.43 | 204 |
| 2024-07-26 | 104.40 | 105.15 | 104.00 | 105.15 | 100.64 | 1,237 |
| 2024-07-25 | 105.97 | 106.63 | 103.80 | 104.00 | 99.536 | 241 |
| 2024-07-24 | 103.40 | 107.50 | 102.51 | 107.50 | 102.89 | 3,810 |
| 2024-07-23 | 101.66 | 104.55 | 100.98 | 104.55 | 100.06 | 304 |
| 2024-07-22 | 101.45 | 103.00 | 101.11 | 101.86 | 97.488 | 743 |
| 2024-07-19 | 98.280 | 101.00 | 98.280 | 101.00 | 96.665 | 5,877 |
| 2024-07-18 | 98.850 | 100.29 | 98.850 | 100.29 | 95.985 | 705 |
| 2024-07-17 | 98.330 | 98.400 | 96.960 | 96.970 | 92.808 | 969 |
| 2024-07-16 | 97.390 | 98.180 | 96.300 | 98.180 | 93.966 | 748 |
| 2024-07-15 | 103.79 | 103.79 | 96.480 | 96.480 | 92.339 | 1,629 |
| 2024-07-12 | 102.78 | 104.56 | 102.78 | 103.80 | 99.345 | 3,013 |
| 2024-07-11 | 99.600 | 102.02 | 99.600 | 101.94 | 97.565 | 1,187 |
| 2024-07-10 | 97.010 | 98.530 | 96.700 | 98.530 | 94.301 | 1,303 |
| 2024-07-09 | 98.700 | 98.700 | 97.470 | 97.970 | 93.765 | 123 |
| 2024-07-08 | 98.500 | 98.930 | 98.020 | 98.500 | 94.272 | 283 |
| 2024-07-05 | 99.180 | 99.790 | 98.310 | 98.800 | 94.559 | 3,529 |
| 2024-07-04 | 99.370 | 99.820 | 97.870 | 99.820 | 95.536 | 30 |
| 2024-07-03 | 98.700 | 100.90 | 98.700 | 100.70 | 96.378 | 370 |
| 2024-07-02 | 98.800 | 100.54 | 98.170 | 99.820 | 95.536 | 646 |
| 2024-07-01 | 100.42 | 100.42 | 98.240 | 98.440 | 94.215 | 14,842 |
| 2024-06-28 | 101.90 | 101.90 | 97.650 | 98.240 | 94.023 | 197 |
| 2024-06-27 | 101.70 | 101.99 | 101.05 | 101.62 | 97.258 | 94 |
| 2024-06-26 | 100.80 | 101.40 | 99.310 | 100.50 | 96.186 | 436 |
| 2024-06-25 | 99.390 | 99.700 | 98.930 | 98.930 | 94.684 | 188 |
| 2024-06-24 | 97.740 | 99.430 | 97.440 | 99.390 | 95.124 | 190 |
| 2024-06-21 | 99.200 | 99.500 | 98.280 | 98.800 | 94.559 | 2,785 |
| 2024-06-20 | 95.660 | 99.000 | 95.660 | 99.000 | 94.751 | 2,425 |
| 2024-06-19 | 95.500 | 95.500 | 95.360 | 95.360 | 91.267 | 15 |
| 2024-06-18 | 94.000 | 95.310 | 93.940 | 95.300 | 91.210 | 1,050 |
| 2024-06-17 | 98.100 | 99.200 | 98.100 | 98.200 | 93.985 | 2,744 |
| 2024-06-14 | 99.050 | 99.050 | 97.600 | 97.690 | 93.497 | 5,854 |
| 2024-06-13 | 98.740 | 99.000 | 98.350 | 98.850 | 94.607 | 208 |
| 2024-06-12 | 98.000 | 98.300 | 96.960 | 97.680 | 93.487 | 1,001 |
| 2024-06-11 | 97.940 | 98.000 | 96.010 | 97.600 | 93.411 | 829 |
| 2024-06-10 | 101.47 | 103.08 | 101.43 | 103.08 | 98.656 | 310 |
| 2024-06-07 | 100.60 | 101.11 | 99.910 | 100.37 | 96.062 | 1,859 |
| 2024-06-06 | 101.52 | 102.05 | 100.59 | 100.60 | 96.282 | 538 |
| 2024-06-05 | 102.43 | 102.43 | 101.04 | 101.85 | 97.478 | 12,021 |
| 2024-06-04 | 101.66 | 102.69 | 100.89 | 102.22 | 97.832 | 5,952 |
| 2024-06-03 | 104.44 | 104.98 | 101.20 | 101.87 | 97.498 | 35,326 |
| 2024-05-31 | 99.600 | 104.03 | 99.600 | 104.03 | 99.565 | 10,147 |
| 2024-05-29 | 98.450 | 99.600 | 98.450 | 99.600 | 95.325 | 70 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.5277 USD |
| 2026-02-25 | 0.5482 USD |
| 2025-11-18 | 1.0379 USD |
| 2025-08-26 | 0.5086 USD |
| 2025-05-29 | 0.5247 USD |
| 2025-02-26 | 0.5446 USD |
| 2024-11-19 | 0.5372 USD |
| 2024-08-28 | 0.4790 USD |
| 2024-05-29 | 0.4709 USD |
| 2024-02-23 | 0.4365 USD |
| 2023-11-22 | 0.3905 USD |
| 2023-08-28 | 0.3837 USD |
| 2023-05-25 | 0.3815 USD |
| 2023-02-24 | 0.4181 USD |
| 2022-11-24 | 0.5610 USD |
| 2022-11-23 | 0.3795 USD |
| 2022-08-29 | 0.5618 USD |
| 2022-08-26 | 0.3800 USD |
| 2022-05-27 | 0.5448 USD |
| 2022-05-26 | 0.3685 USD |
| 2022-02-24 | 0.5449 USD |
| 2022-02-23 | 0.3723 USD |
| 2021-11-24 | 0.5482 USD |
| 2021-11-23 | 0.3708 USD |
| 2021-08-26 | 0.5062 USD |
| 2021-08-25 | 0.3424 USD |
| 2021-06-01 | 0.4832 USD |
| 2021-05-31 | 0.3268 USD |
| 2021-02-25 | 0.5375 USD |
| 2021-02-24 | 0.3635 USD |
| 2020-11-26 | 0.4466 USD |
| 2020-11-25 | 0.6042 USD |
| 2020-08-27 | 1.8479 USD |
| 2020-08-26 | 1.2371 USD |
| 2020-06-01 | 1.8236 USD |
| 2020-05-29 | 1.2081 USD |
| 2020-02-27 | 1.7440 USD |
| 2020-02-26 | 1.1554 USD |
| 2019-11-28 | 1.2724 USD |
| 2019-11-27 | 0.8430 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.