NextEra Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	112.01	112.01	111.94	111.94	103.13	62
2022-09-15	112.08	112.08	112.08	112.08	103.26	47
2022-09-14	115.28	115.29	114.49	114.67	105.65	559
2022-09-13	115.77	116.91	115.40	115.49	106.40	745
2022-09-12	115.71	116.40	114.96	115.25	106.18	61
2022-09-09	116.81	116.88	115.77	116.48	107.32	9,843
2022-09-08	115.92	118.60	115.92	116.64	107.46	3,046
2022-09-06	112.00	115.28	112.00	114.30	105.31	5,555
2022-09-05	110.98	110.98	110.79	110.79	102.07	2
2022-09-02	112.57	112.57	110.15	111.27	102.52	42,905
2022-09-01	109.34	113.12	109.34	112.52	103.67	1,344
2022-08-31	111.48	111.48	110.54	110.54	101.84	86
2022-08-30	110.44	110.44	108.75	109.34	100.74	76
2022-08-29	112.48	112.48	109.89	109.90	101.25	70
2022-08-26	112.24	112.86	111.93	112.86	103.46	174
2022-08-25	113.46	114.01	113.46	113.98	104.14	26
2022-08-24	112.48	112.75	112.48	112.75	103.02	228
2022-08-23	113.77	113.77	111.80	112.48	102.77	92
2022-08-22	114.99	114.99	113.76	113.77	103.95	501
2022-08-19	116.79	117.28	115.56	115.56	105.58	98
2022-08-18	117.41	117.41	116.79	116.79	106.71	174
2022-08-17	117.48	117.48	116.25	116.61	106.54	127
2022-08-16	116.64	116.64	116.40	116.40	106.35	44
2022-08-15	115.43	116.05	114.79	115.42	105.46	564
2022-08-12	114.60	114.79	114.60	114.79	104.88	60
2022-08-11	115.64	115.67	115.58	115.58	105.60	51
2022-08-10	112.33	113.91	112.15	113.91	104.08	691
2022-08-09	113.04	114.20	113.04	113.91	104.08	479
2022-08-08	111.42	111.58	111.41	111.58	101.95	17
2022-08-05	114.77	115.50	112.90	113.16	103.39	409
2022-08-04	114.35	115.59	114.35	115.28	105.33	219
2022-08-03	112.50	114.60	112.50	114.35	104.48	843
2022-08-02	113.61	114.05	112.64	113.08	103.32	2,025
2022-08-01	108.30	110.52	108.24	110.29	100.77	287
2022-07-29	110.34	110.83	109.21	109.67	100.20	1,464
2022-07-28	110.92	112.17	108.80	109.14	99.719	4,402
2022-07-27	106.15	106.70	105.71	105.71	96.585	293
2022-07-26	108.29	108.29	106.77	107.08	97.837	1,668
2022-07-25	110.90	110.90	108.02	108.29	98.942	76
2022-07-22	110.00	114.99	108.46	114.99	105.06	256
2022-07-21	107.96	108.01	107.90	108.01	98.687	1,562
2022-07-20	106.40	106.67	106.31	106.67	97.462	369
2022-07-19	103.70	106.81	103.70	106.48	97.289	64
2022-07-18	106.53	106.53	104.62	104.89	95.836	2,197
2022-07-15	106.00	106.20	105.86	105.90	96.759	253
2022-07-14	107.92	108.87	107.92	108.28	98.933	905
2022-07-13	108.00	109.05	108.00	108.80	99.408	194
2022-07-12	109.30	109.30	108.21	108.21	98.869	2,376
2022-07-11	106.89	108.35	106.81	108.07	98.741	793
2022-07-08	105.70	105.94	105.19	105.19	96.110	2,885
2022-07-07	107.30	107.63	107.30	107.33	98.065	56
2022-07-06	107.69	108.02	107.69	108.00	98.677	1,637
2022-07-05	107.81	107.81	104.89	106.08	96.923	571
2022-07-04	105.60	109.00	105.60	105.75	96.622	542
2022-07-01	105.14	107.10	105.14	106.50	97.307	388
2022-06-30	99.100	101.04	99.100	100.83	92.126	423
2022-06-29	98.810	99.080	98.710	99.080	90.527	1,029
2022-06-28	101.26	101.39	100.56	100.56	91.880	36
2022-06-27	102.74	102.74	101.64	101.64	92.866	428
2022-06-24	101.29	102.55	100.31	102.25	93.424	1,002

← NewerPage 18 of 21 · 1,252 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.