NextEra Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	97.520	97.670	96.710	96.840	90.366	4,007
2023-03-10	94.600	95.310	94.600	95.240	88.873	629
2023-03-09	96.220	96.220	94.590	94.590	88.266	97
2023-03-08	95.190	95.300	95.190	95.220	88.854	32
2023-03-07	95.390	95.390	95.010	95.190	88.826	1,124
2023-03-06	95.380	96.040	95.380	95.940	89.526	24
2023-03-03	95.000	95.740	94.810	95.500	89.116	3,726
2023-03-02	93.640	94.140	93.500	94.140	87.846	154
2023-03-01	93.100	93.100	90.560	90.630	84.571	108
2023-02-28	93.670	93.670	92.500	92.500	86.316	326
2023-02-27	95.380	95.380	93.480	93.480	87.231	43
2023-02-24	95.640	97.550	94.660	94.660	88.332	34
2023-02-23	94.630	94.630	93.310	93.680	87.027	254
2023-02-22	96.710	96.710	95.000	95.000	88.253	359
2023-02-17	99.130	99.130	98.330	98.460	91.468	22
2023-02-16	99.300	100.10	98.990	99.340	92.285	148,041
2023-02-15	99.600	100.30	99.600	100.25	93.130	10
2023-02-14	97.570	98.820	97.150	98.770	91.756	111
2023-02-13	97.200	97.980	97.200	97.860	90.910	115
2023-02-10	96.540	97.780	96.540	97.580	90.650	25
2023-02-08	97.940	97.940	97.600	97.600	90.669	293
2023-02-07	97.920	98.330	97.700	97.700	90.762	305
2023-02-06	96.460	97.650	96.450	96.800	89.925	112
2023-02-03	95.570	96.230	95.560	96.000	89.182	388
2023-02-02	94.200	95.270	92.200	95.250	88.486	575
2023-02-01	94.570	94.670	93.870	94.200	87.510	230
2023-01-31	95.000	95.000	93.480	93.660	87.008	798
2023-01-30	96.360	96.460	96.060	96.060	89.238	49
2023-01-27	96.950	97.460	96.550	96.930	90.046	181
2023-01-26	97.990	97.990	95.400	96.950	90.065	532
2023-01-25	105.00	105.00	97.090	97.210	90.306	4,424
2023-01-24	105.61	107.92	105.41	107.77	100.12	3,124
2023-01-23	106.89	106.89	106.77	106.81	99.225	6
2023-01-20	106.47	106.50	105.70	105.93	98.407	940
2023-01-19	108.28	108.28	106.63	106.68	99.104	305
2023-01-18	110.95	110.95	108.37	108.37	100.67	51
2023-01-17	110.08	110.59	109.40	109.40	101.63	589
2023-01-16	108.68	109.00	108.08	108.08	100.40	21
2023-01-13	109.00	109.00	107.66	108.68	100.96	229
2023-01-12	108.86	108.86	108.59	108.71	100.99	27
2023-01-11	109.70	109.99	109.32	109.99	102.18	15
2023-01-10	109.60	109.60	108.95	109.41	101.64	176
2023-01-09	111.04	111.04	110.94	110.96	103.08	23
2023-01-06	109.52	110.44	109.27	110.37	102.53	488
2023-01-05	111.00	111.00	110.18	110.35	102.51	48
2023-01-04	114.90	115.94	114.27	114.57	106.43	403
2023-01-03	113.74	114.06	112.50	114.05	105.95	527
2023-01-02	112.76	112.76	112.58	112.72	104.71	20
2022-12-29	111.10	111.83	109.92	111.83	103.89	1,274
2022-12-28	110.44	110.44	108.92	108.92	101.18	25
2022-12-27	110.81	111.39	110.81	111.39	103.48	82
2022-12-26	108.50	108.50	108.50	108.50	100.79	1,830
2022-12-23	107.27	109.09	107.23	109.07	101.32	26
2022-12-22	107.23	107.23	107.23	107.23	99.615	11
2022-12-21	110.59	110.59	109.28	110.05	102.23	23
2022-12-20	111.54	111.54	108.20	108.66	100.94	52
2022-12-19	109.97	109.97	109.97	109.97	102.16	7
2022-12-16	114.34	114.34	110.85	111.12	103.23	37
2022-12-15	113.16	114.34	113.16	114.34	106.22	414
2022-12-14	114.77	117.60	114.67	114.67	106.53	84

← NewerPage 16 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.