NextEra Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	114.77	117.60	114.67	114.67	106.53	84
2022-12-13	115.49	115.49	114.77	114.77	106.62	13
2022-12-12	112.49	114.77	112.49	114.43	106.30	115
2022-12-09	111.79	111.79	111.26	111.26	103.36	44
2022-12-08	110.00	112.00	110.00	111.79	103.85	89
2022-12-07	110.28	110.54	110.28	110.52	102.67	1,487
2022-12-06	110.53	111.55	110.53	111.55	103.63	13
2022-12-05	111.51	112.50	111.51	112.48	104.49	479
2022-12-02	110.14	110.90	110.14	110.84	102.97	301
2022-12-01	110.54	110.60	109.97	110.60	102.75	20
2022-11-30	108.68	109.80	108.20	109.80	102.00	170
2022-11-29	109.40	109.40	108.30	108.80	101.07	1,703
2022-11-28	113.16	113.16	112.09	112.09	104.13	10
2022-11-25	114.77	115.57	114.45	114.77	106.62	345
2022-11-24	114.50	114.50	114.50	114.50	106.37	0
2022-11-23	113.04	114.50	113.04	114.50	105.85	30
2022-11-22	112.89	112.89	112.89	112.89	104.01	65
2022-11-21	114.00	114.00	110.82	111.31	102.55	777
2022-11-18	111.72	111.95	111.72	111.95	103.14	20
2022-11-17	114.00	114.00	110.60	111.10	102.36	164
2022-11-16	112.64	113.96	112.64	113.52	104.59	1,283
2022-11-14	109.12	109.12	108.40	108.40	99.871	134
2022-11-11	111.20	111.20	109.94	110.59	101.89	7,631
2022-11-10	110.00	112.05	110.00	111.20	102.45	2,287
2022-11-09	101.66	101.66	101.27	101.28	93.312	81
2022-11-08	101.48	101.48	100.93	100.93	92.989	28
2022-11-07	100.80	100.80	98.710	99.020	91.229	85
2022-11-04	99.620	99.620	98.100	98.690	90.925	73
2022-11-03	99.600	100.93	98.650	100.45	92.547	694
2022-11-01	99.270	100.38	98.400	100.38	92.482	1,662
2022-10-31	105.20	105.20	99.540	100.09	92.215	941
2022-10-28	103.98	105.21	103.77	105.20	96.923	620
2022-10-27	101.20	101.20	99.670	99.890	92.031	2,470
2022-10-26	100.64	101.75	100.64	101.05	93.100	1,326
2022-10-25	100.54	100.76	100.54	100.67	92.750	641
2022-10-24	92.400	97.070	92.400	96.920	89.295	139
2022-10-21	93.060	94.510	92.400	93.030	85.711	956
2022-10-20	94.020	94.020	91.380	91.620	84.412	353
2022-10-19	96.520	97.400	96.520	97.400	89.737	24
2022-10-18	98.420	98.900	98.340	98.520	90.769	116
2022-10-17	96.520	98.000	96.520	97.520	89.847	1,875
2022-10-14	95.250	95.250	95.250	95.250	87.756	41
2022-10-13	101.20	101.20	94.710	96.820	89.203	293
2022-10-11	98.550	100.00	98.550	100.00	92.132	89
2022-10-10	99.640	99.640	99.360	99.400	91.580	24
2022-10-07	102.48	102.48	99.640	99.640	91.801	3,738
2022-10-06	105.00	105.41	102.85	102.85	94.758	81
2022-10-05	105.68	106.66	105.68	106.32	97.955	87
2022-10-04	105.84	106.50	105.00	106.50	98.121	1,957
2022-10-03	104.73	105.66	104.22	105.66	97.347	3,773
2022-09-30	106.88	107.56	105.75	106.41	98.038	322
2022-09-29	110.37	110.37	107.61	107.61	99.144	93
2022-09-28	109.65	110.85	109.62	110.37	101.69	2,223
2022-09-27	108.33	109.13	108.33	109.07	100.49	21
2022-09-26	107.56	107.56	107.56	107.56	99.098	0
2022-09-23	107.90	107.90	106.91	107.56	99.098	127
2022-09-22	107.22	107.22	106.99	106.99	98.572	148
2022-09-21	110.29	111.49	109.03	109.04	100.46	215
2022-09-20	109.91	110.34	109.88	110.29	101.61	34
2022-09-19	112.05	112.05	111.00	111.95	103.14	60

← NewerPage 17 of 21 · 1,247 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.