NextEra Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 99.790 | 100.44 | 99.010 | 99.010 | 94.310 | 290 |
| 2024-05-27 | 99.790 | 99.790 | 98.500 | 98.500 | 93.824 | 20 |
| 2024-05-24 | 98.500 | 99.800 | 98.500 | 99.100 | 94.395 | 8,668 |
| 2024-05-23 | 99.500 | 99.500 | 96.030 | 96.710 | 92.119 | 2,517 |
| 2024-05-22 | 98.900 | 99.300 | 98.300 | 98.550 | 93.871 | 8,646 |
| 2024-05-21 | 98.100 | 98.100 | 97.900 | 97.900 | 93.252 | 27 |
| 2024-05-20 | 97.010 | 97.500 | 96.610 | 97.320 | 92.700 | 1,701 |
| 2024-05-17 | 97.860 | 97.860 | 96.750 | 97.100 | 92.490 | 8,336 |
| 2024-05-16 | 99.100 | 99.100 | 98.400 | 98.590 | 93.910 | 1,775 |
| 2024-05-15 | 98.490 | 99.200 | 98.220 | 98.730 | 94.043 | 3,197 |
| 2024-05-14 | 95.400 | 96.700 | 95.400 | 96.500 | 91.919 | 486 |
| 2024-05-13 | 95.200 | 96.000 | 95.030 | 95.700 | 91.157 | 3,315 |
| 2024-05-10 | 95.770 | 96.100 | 95.100 | 95.450 | 90.919 | 1,776 |
| 2024-05-09 | 92.480 | 95.410 | 92.480 | 95.410 | 90.881 | 454 |
| 2024-05-08 | 91.040 | 92.480 | 91.040 | 92.480 | 88.090 | 164 |
| 2024-05-07 | 90.720 | 90.950 | 90.500 | 90.720 | 86.413 | 124 |
| 2024-05-06 | 87.700 | 90.270 | 87.700 | 90.000 | 85.727 | 2,488 |
| 2024-05-03 | 87.700 | 88.910 | 87.700 | 87.880 | 83.708 | 5,481 |
| 2024-05-02 | 87.950 | 88.080 | 86.520 | 87.350 | 83.203 | 13,404 |
| 2024-04-30 | 86.060 | 87.300 | 86.060 | 87.120 | 82.984 | 215 |
| 2024-04-29 | 86.080 | 86.960 | 85.840 | 86.680 | 82.565 | 6,559 |
| 2024-04-26 | 85.280 | 85.320 | 84.380 | 84.820 | 80.793 | 595 |
| 2024-04-25 | 84.690 | 86.670 | 84.690 | 86.670 | 82.555 | 168 |
| 2024-04-24 | 85.040 | 86.330 | 84.200 | 86.000 | 81.917 | 2,155 |
| 2024-04-23 | 85.130 | 86.480 | 85.040 | 85.040 | 81.003 | 224 |
| 2024-04-22 | 84.400 | 84.640 | 83.550 | 84.640 | 80.622 | 849 |
| 2024-04-19 | 83.680 | 84.240 | 83.440 | 84.230 | 80.231 | 1,720 |
| 2024-04-18 | 84.160 | 84.480 | 83.500 | 84.160 | 80.165 | 264 |
| 2024-04-17 | 80.960 | 83.090 | 80.960 | 83.090 | 79.145 | 98 |
| 2024-04-16 | 81.440 | 81.440 | 80.720 | 80.720 | 76.888 | 791 |
| 2024-04-15 | 82.640 | 82.640 | 80.800 | 80.930 | 77.088 | 69 |
| 2024-04-12 | 81.760 | 82.550 | 80.880 | 80.880 | 77.040 | 2,353 |
| 2024-04-11 | 81.680 | 81.920 | 80.880 | 81.520 | 77.650 | 560 |
| 2024-04-10 | 81.360 | 81.360 | 80.880 | 80.880 | 77.040 | 69 |
| 2024-04-09 | 81.740 | 82.160 | 81.040 | 81.440 | 77.574 | 197 |
| 2024-04-08 | 81.360 | 81.750 | 81.120 | 81.750 | 77.869 | 232 |
| 2024-04-05 | 80.880 | 81.330 | 79.680 | 81.330 | 77.469 | 1,284 |
| 2024-04-04 | 79.920 | 80.480 | 79.840 | 80.480 | 76.659 | 141 |
| 2024-04-03 | 79.490 | 79.490 | 78.690 | 79.120 | 75.364 | 1,864 |
| 2024-04-02 | 80.270 | 80.270 | 78.800 | 79.490 | 75.716 | 189 |
| 2024-04-01 | 80.420 | 81.040 | 79.280 | 80.320 | 76.507 | 11,406 |
| 2024-03-28 | 79.200 | 80.240 | 79.200 | 80.240 | 76.431 | 28 |
| 2024-03-27 | 77.680 | 79.240 | 77.680 | 79.240 | 75.478 | 167 |
| 2024-03-26 | 76.950 | 76.950 | 76.580 | 76.640 | 73.002 | 693 |
| 2024-03-25 | 76.890 | 77.600 | 76.890 | 77.600 | 73.916 | 70 |
| 2024-03-22 | 77.170 | 77.690 | 77.120 | 77.690 | 74.002 | 1,169 |
| 2024-03-21 | 78.720 | 78.720 | 76.240 | 76.240 | 72.621 | 380 |
| 2024-03-20 | 77.000 | 77.680 | 77.000 | 77.030 | 73.373 | 335 |
| 2024-03-19 | 75.780 | 77.040 | 75.780 | 76.800 | 73.154 | 692 |
| 2024-03-18 | 75.520 | 76.490 | 75.320 | 75.320 | 71.744 | 9,819 |
| 2024-03-15 | 74.900 | 74.900 | 73.710 | 73.880 | 70.373 | 1,416 |
| 2024-03-14 | 74.510 | 74.510 | 73.810 | 74.500 | 70.963 | 431 |
| 2024-03-13 | 73.010 | 74.550 | 72.800 | 74.420 | 70.887 | 7,038 |
| 2024-03-12 | 71.680 | 71.680 | 70.770 | 71.200 | 67.820 | 56 |
| 2024-03-11 | 72.660 | 72.730 | 70.640 | 71.680 | 68.277 | 213 |
| 2024-03-08 | 70.260 | 72.380 | 70.140 | 72.380 | 68.944 | 1,950 |
| 2024-03-07 | 68.910 | 69.580 | 68.620 | 69.490 | 66.191 | 22,990 |
| 2024-03-06 | 68.700 | 70.080 | 68.400 | 68.400 | 65.153 | 137 |
| 2024-03-05 | 69.330 | 69.440 | 68.700 | 68.700 | 65.439 | 92 |
| 2024-03-04 | 67.470 | 68.350 | 66.850 | 67.970 | 64.743 | 235 |
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.