NextEra Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	71.750	72.380	71.750	72.100	68.249	210
2023-11-30	72.800	72.800	71.560	71.560	67.738	32
2023-11-29	71.410	72.140	71.410	71.690	67.861	68
2023-11-28	70.910	71.280	70.000	70.870	67.085	504
2023-11-27	70.240	70.530	69.850	70.420	66.659	124
2023-11-24	71.120	71.120	69.790	69.800	66.072	97
2023-11-23	69.070	74.500	66.000	68.500	64.841	215
2023-11-22	71.160	71.160	70.480	70.480	66.716	44
2023-11-21	71.010	71.140	71.010	71.140	66.971	3,623
2023-11-20	69.760	70.440	62.990	69.720	65.634	480
2023-11-17	69.960	70.000	69.300	69.760	65.672	112
2023-11-16	70.070	70.070	69.030	69.200	65.144	3,370
2023-11-14	67.480	70.420	67.480	70.420	66.293	2,699
2023-11-13	68.050	68.050	66.440	66.440	62.546	4,598
2023-11-10	67.520	67.690	67.250	67.690	63.723	1,846
2023-11-09	70.500	70.500	67.250	67.250	63.309	485
2023-11-08	71.610	71.610	69.950	70.500	66.368	190
2023-11-07	72.730	72.730	71.060	71.060	66.895	787
2023-11-06	72.800	72.850	72.430	72.550	68.298	70
2023-11-03	73.810	75.040	73.370	73.370	69.070	3,197
2023-11-01	73.150	73.170	71.990	72.630	68.373	175
2023-10-31	72.900	73.730	72.900	73.230	68.938	232
2023-10-30	70.150	72.450	70.140	72.450	68.204	589
2023-10-27	71.420	71.420	70.070	70.070	65.963	69
2023-10-26	71.250	73.010	71.250	72.380	68.138	40
2023-10-25	69.030	70.730	69.030	70.710	66.566	345
2023-10-24	68.110	69.310	67.320	69.030	64.984	6,160
2023-10-23	64.540	65.330	64.470	64.860	61.059	689
2023-10-20	65.520	66.360	65.110	65.360	61.529	646
2023-10-19	65.120	68.040	65.120	66.430	62.537	203
2023-10-18	68.760	68.760	67.210	67.630	63.666	323
2023-10-17	68.040	68.740	67.850	67.850	63.873	11,348
2023-10-16	70.340	70.340	68.190	68.760	64.730	42
2023-10-13	69.550	70.340	68.780	70.340	66.218	1,652
2023-10-11	65.660	67.540	65.280	67.540	63.582	1,387
2023-10-10	63.120	64.890	63.000	64.870	61.068	84
2023-10-09	63.620	63.620	62.700	63.200	59.496	135
2023-10-06	62.990	64.990	62.000	64.990	61.181	137
2023-10-05	64.500	64.500	62.630	64.020	60.268	91
2023-10-04	68.280	68.280	65.210	65.490	61.652	85
2023-10-03	65.760	67.900	64.970	67.900	63.921	2,295
2023-10-02	73.620	73.620	63.870	65.670	61.821	3,011
2023-09-29	72.500	73.370	71.760	72.170	67.940	1,203
2023-09-28	75.410	75.410	72.300	72.300	68.063	2,808
2023-09-27	81.210	81.210	75.410	75.410	70.990	12,961
2023-09-26	82.640	82.640	81.480	81.480	76.705	41
2023-09-25	83.300	83.400	82.890	83.240	78.361	46
2023-09-22	83.170	83.840	83.170	83.840	78.926	33
2023-09-21	82.820	83.250	82.670	82.670	77.825	104
2023-09-20	81.620	82.510	81.620	81.990	77.185	309
2023-09-19	83.040	83.040	82.080	82.400	77.571	20
2023-09-18	83.760	83.760	82.500	82.760	77.910	15
2023-09-15	84.550	84.610	83.990	84.220	79.284	55
2023-09-14	84.210	84.760	84.210	84.760	79.792	558
2023-09-13	83.660	84.210	83.660	84.210	79.275	80
2023-09-12	83.920	83.920	83.920	83.920	79.002	10
2023-09-11	83.330	83.410	83.330	83.390	78.503	56
2023-09-08	83.570	83.570	83.170	83.170	78.296	267
2023-09-06	82.820	82.820	81.490	81.750	76.959	626
2023-09-05	82.960	82.960	81.870	81.970	77.166	2,113

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.