NextEra Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	97.610	100.79	97.600	100.79	92.090	114
2022-06-22	95.950	97.180	95.950	96.520	88.188	90
2022-06-21	93.810	94.130	93.810	93.960	85.849	61
2022-06-20	90.900	90.900	90.900	90.900	83.054	0
2022-06-17	94.770	94.770	90.900	90.900	83.054	904
2022-06-15	94.430	94.450	94.230	94.230	86.096	87
2022-06-14	92.270	92.270	91.030	91.030	83.172	1,741
2022-06-13	94.680	94.680	92.270	92.270	84.305	145
2022-06-10	95.470	95.470	94.710	94.710	86.535	2,396
2022-06-09	95.470	95.470	95.470	95.470	87.229	6
2022-06-08	96.700	96.710	93.510	93.510	85.438	84
2022-06-07	97.300	97.300	96.110	96.710	88.362	46
2022-06-06	96.220	96.230	96.210	96.210	87.905	24
2022-06-03	93.960	93.960	93.600	93.600	85.520	93
2022-06-02	93.400	93.880	93.400	93.880	85.776	2,761
2022-06-01	90.710	91.630	90.710	91.630	83.721	201
2022-05-31	91.650	91.650	89.100	90.040	82.268	1,766
2022-05-30	91.650	91.650	91.650	91.650	83.739	0
2022-05-27	91.080	91.650	89.400	91.650	83.739	950
2022-05-26	91.800	91.800	90.060	91.080	82.720	76
2022-05-25	89.010	90.450	88.920	90.070	81.468	384
2022-05-24	89.900	89.940	89.900	89.940	81.351	4
2022-05-23	86.390	86.950	86.390	86.740	78.456	2,528
2022-05-20	87.350	87.350	85.430	86.390	78.140	11,263
2022-05-19	87.840	87.840	85.720	86.500	78.239	405
2022-05-18	89.420	89.580	88.490	88.620	80.157	721
2022-05-17	88.660	88.890	88.650	88.890	80.401	102
2022-05-16	87.920	87.920	87.920	87.920	79.524	0
2022-05-13	88.650	88.650	87.220	87.920	79.524	69
2022-05-12	88.050	88.050	87.030	87.770	79.388	632
2022-05-11	89.190	90.990	89.040	89.820	81.242	1,620
2022-05-10	90.510	90.510	89.230	90.080	81.477	114
2022-05-09	92.250	92.250	90.510	90.510	81.866	309
2022-05-06	91.060	91.870	90.900	91.870	83.096	57
2022-05-05	90.500	90.990	89.510	89.510	80.962	117
2022-05-04	89.800	90.190	88.650	90.190	81.577	347
2022-05-03	87.660	89.270	87.660	87.660	79.288	4,142
2022-05-02	89.000	89.280	87.120	88.560	80.102	37,700
2022-04-29	89.720	89.720	88.200	88.640	80.175	694
2022-04-28	91.880	91.880	90.460	90.640	81.984	34
2022-04-27	95.000	95.000	91.100	91.100	82.400	333
2022-04-26	92.700	92.700	91.750	91.750	82.988	72
2022-04-25	88.650	90.360	87.870	90.360	81.731	167
2022-04-22	90.000	90.000	88.700	88.700	80.229	916
2022-04-20	94.400	94.670	94.030	94.670	85.629	104
2022-04-19	94.910	95.830	94.910	95.610	86.479	32
2022-04-18	97.600	97.600	94.600	94.600	85.566	202
2022-04-14	99.300	99.300	97.670	97.670	88.342	337
2022-04-13	97.800	97.920	97.780	97.920	88.569	21
2022-04-12	97.710	98.050	97.710	97.820	88.478	20
2022-04-11	99.990	100.96	99.010	99.190	89.717	481
2022-04-08	104.40	104.40	101.09	101.09	91.436	1,338
2022-04-07	102.50	102.91	102.50	102.91	93.082	35
2022-04-06	101.68	101.68	101.07	101.41	91.725	678
2022-04-05	99.400	101.71	99.300	100.41	90.821	710
2022-04-04	99.180	99.200	97.880	98.510	89.102	1,165
2022-04-01	99.300	100.00	98.930	99.440	89.943	40,862
2022-03-31	102.09	102.09	101.50	101.87	92.141	222
2022-03-30	101.00	102.50	101.00	102.09	92.340	2,253
2022-03-29	100.16	100.48	99.760	100.48	90.884	336

← NewerPage 19 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.