NextEra Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 68.480 | 68.950 | 67.580 | 68.850 | 65.581 | 32,045 |
| 2024-02-29 | 68.530 | 69.010 | 68.530 | 68.670 | 65.410 | 4 |
| 2024-02-28 | 68.780 | 68.920 | 68.250 | 68.570 | 65.315 | 7,723 |
| 2024-02-27 | 68.010 | 68.810 | 68.010 | 68.810 | 65.543 | 3,755 |
| 2024-02-26 | 70.000 | 70.000 | 68.500 | 68.690 | 65.429 | 75 |
| 2024-02-23 | 70.950 | 71.410 | 70.440 | 71.410 | 68.020 | 66 |
| 2024-02-22 | 70.480 | 70.480 | 69.540 | 70.010 | 66.271 | 1,588 |
| 2024-02-21 | 69.900 | 70.480 | 69.900 | 70.480 | 66.716 | 104 |
| 2024-02-20 | 70.370 | 70.370 | 69.500 | 70.070 | 66.327 | 251 |
| 2024-02-19 | 69.980 | 71.410 | 69.980 | 70.160 | 66.413 | 931 |
| 2024-02-16 | 72.490 | 72.490 | 70.920 | 70.930 | 67.141 | 174 |
| 2024-02-15 | 69.680 | 71.180 | 69.680 | 71.100 | 67.302 | 108 |
| 2024-02-14 | 69.000 | 69.370 | 68.950 | 69.350 | 65.646 | 197 |
| 2024-02-09 | 70.070 | 70.070 | 69.440 | 69.680 | 65.958 | 1,115 |
| 2024-02-08 | 70.120 | 70.230 | 69.860 | 70.230 | 66.479 | 92 |
| 2024-02-07 | 70.000 | 70.420 | 69.650 | 70.130 | 66.384 | 84 |
| 2024-02-06 | 69.790 | 69.860 | 69.320 | 69.860 | 66.129 | 115 |
| 2024-02-05 | 71.000 | 71.000 | 70.040 | 70.040 | 66.299 | 51 |
| 2024-02-02 | 73.500 | 73.500 | 72.000 | 72.370 | 68.505 | 92 |
| 2024-02-01 | 73.290 | 73.500 | 71.600 | 73.500 | 69.574 | 49 |
| 2024-01-31 | 73.700 | 74.000 | 72.540 | 72.540 | 68.665 | 101 |
| 2024-01-30 | 73.000 | 73.060 | 73.000 | 73.060 | 69.158 | 86 |
| 2024-01-29 | 72.070 | 73.290 | 72.070 | 72.970 | 69.073 | 384 |
| 2024-01-26 | 72.290 | 72.290 | 71.640 | 71.640 | 67.814 | 6 |
| 2024-01-25 | 71.330 | 71.960 | 70.400 | 70.400 | 66.640 | 49 |
| 2024-01-24 | 71.120 | 71.120 | 70.000 | 70.000 | 66.261 | 4,614 |
| 2024-01-23 | 71.050 | 71.460 | 70.700 | 70.850 | 67.066 | 111 |
| 2024-01-22 | 70.630 | 74.150 | 70.630 | 74.150 | 70.189 | 278 |
| 2024-01-19 | 70.390 | 70.610 | 70.090 | 70.610 | 66.839 | 34 |
| 2024-01-18 | 72.520 | 72.520 | 70.700 | 71.000 | 67.208 | 374 |
| 2024-01-17 | 73.020 | 73.020 | 71.670 | 71.800 | 67.965 | 49 |
| 2024-01-16 | 74.900 | 77.920 | 74.410 | 74.410 | 70.436 | 51 |
| 2024-01-15 | 75.090 | 75.090 | 73.610 | 74.900 | 70.899 | 2,291 |
| 2024-01-12 | 74.970 | 74.970 | 74.130 | 74.930 | 70.928 | 104 |
| 2024-01-11 | 75.600 | 75.600 | 74.100 | 74.100 | 70.142 | 164 |
| 2024-01-10 | 75.930 | 76.290 | 75.930 | 76.290 | 72.215 | 61 |
| 2024-01-09 | 76.720 | 76.720 | 75.930 | 75.930 | 71.874 | 37 |
| 2024-01-08 | 75.870 | 76.600 | 75.660 | 76.600 | 72.509 | 158 |
| 2024-01-05 | 77.680 | 77.680 | 75.000 | 75.270 | 71.250 | 91 |
| 2024-01-04 | 76.300 | 76.880 | 76.150 | 76.150 | 72.083 | 195 |
| 2024-01-03 | 76.320 | 76.320 | 74.410 | 76.000 | 71.941 | 687 |
| 2024-01-02 | 71.000 | 76.230 | 71.000 | 75.400 | 71.373 | 381 |
| 2023-12-28 | 73.780 | 74.410 | 73.490 | 73.490 | 69.565 | 3,727 |
| 2023-12-27 | 73.070 | 73.220 | 72.520 | 72.850 | 68.959 | 311 |
| 2023-12-26 | 72.670 | 73.070 | 72.670 | 73.070 | 69.167 | 81 |
| 2023-12-22 | 74.190 | 74.190 | 72.500 | 72.670 | 68.789 | 60 |
| 2023-12-21 | 74.010 | 74.010 | 72.450 | 72.500 | 68.628 | 19,976 |
| 2023-12-20 | 75.390 | 75.390 | 74.190 | 74.190 | 70.227 | 50 |
| 2023-12-19 | 75.210 | 75.210 | 74.120 | 74.120 | 70.161 | 45 |
| 2023-12-18 | 76.160 | 76.530 | 75.210 | 75.210 | 71.193 | 18 |
| 2023-12-15 | 77.740 | 77.740 | 75.260 | 75.260 | 71.240 | 73 |
| 2023-12-14 | 77.300 | 77.820 | 76.940 | 76.940 | 72.830 | 452 |
| 2023-12-13 | 74.340 | 76.840 | 74.340 | 76.480 | 72.395 | 818 |
| 2023-12-12 | 73.290 | 73.640 | 73.290 | 73.640 | 69.707 | 37 |
| 2023-12-11 | 74.870 | 74.870 | 73.320 | 73.430 | 69.508 | 44 |
| 2023-12-08 | 74.000 | 74.000 | 72.590 | 73.400 | 69.480 | 354 |
| 2023-12-07 | 73.300 | 74.150 | 73.300 | 74.150 | 70.189 | 66 |
| 2023-12-06 | 73.120 | 73.450 | 73.120 | 73.450 | 69.527 | 30 |
| 2023-12-05 | 72.450 | 73.360 | 71.750 | 71.960 | 68.116 | 402 |
| 2023-12-04 | 72.100 | 73.490 | 72.100 | 72.510 | 68.637 | 119 |
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.