NextEra Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	100.90	100.92	100.00	100.92	91.282	627
2022-03-25	99.280	99.850	98.920	98.920	89.473	135
2022-03-24	101.19	101.19	100.40	101.09	91.436	55
2022-03-23	102.00	102.00	100.40	100.40	90.812	97
2022-03-22	100.56	102.02	100.54	101.73	92.015	309
2022-03-21	101.71	101.71	100.66	100.66	91.047	171
2022-03-18	105.50	105.52	102.95	102.95	93.118	4,731
2022-03-17	105.22	105.22	103.93	104.47	94.493	700
2022-03-16	104.80	105.22	104.79	105.22	95.171	1,182
2022-03-15	103.70	105.90	103.70	105.44	95.370	1,958
2022-03-14	101.15	101.80	101.15	101.31	91.635	98
2022-03-11	101.25	101.25	100.24	100.39	90.803	908
2022-03-10	101.40	101.40	100.49	100.57	90.965	500
2022-03-09	103.23	103.23	100.31	100.63	91.020	672
2022-03-08	107.69	107.91	103.58	103.58	93.688	442
2022-03-07	103.00	106.78	103.00	106.78	96.582	2,154
2022-03-04	99.980	101.81	99.980	100.94	91.300	1,077
2022-03-03	98.600	99.550	97.700	98.610	89.193	6,557
2022-03-02	99.480	100.20	98.600	99.430	89.934	3,775
2022-02-25	95.500	99.480	95.500	99.480	89.980	3,617
2022-02-24	89.690	96.000	89.200	92.670	83.820	4,353
2022-02-23	93.000	95.810	90.060	90.060	80.966	1,856
2022-02-22	95.810	95.810	92.700	92.700	83.005	364
2022-02-21	95.000	96.000	93.180	95.810	85.790	213
2022-02-18	98.000	98.000	95.010	96.200	86.139	935
2022-02-17	97.100	97.230	96.950	97.230	87.061	52
2022-02-16	97.250	97.250	96.000	96.880	86.748	568
2022-02-15	97.000	98.200	96.600	96.600	86.497	6,020
2022-02-14	97.650	97.760	96.400	97.430	87.240	263
2022-02-11	97.650	99.230	97.650	99.230	88.852	7,081
2022-02-10	100.41	100.41	98.450	98.890	88.548	549
2022-02-09	101.57	101.57	100.09	100.50	89.989	1,134
2022-02-08	100.20	100.20	98.870	98.870	88.530	4,164
2022-02-07	99.810	99.910	99.420	99.420	89.022	289
2022-02-04	100.00	102.09	99.710	101.54	90.921	283
2022-02-03	102.30	102.70	99.900	99.900	89.452	503
2022-02-02	102.11	103.17	102.11	102.20	91.512	1,237
2022-02-01	102.29	104.40	100.41	102.07	91.395	9,087
2022-01-31	97.200	102.50	96.960	102.28	91.583	316
2022-01-28	97.150	97.630	94.690	97.200	87.034	6,676
2022-01-27	99.000	100.02	97.810	97.810	87.581	3,934
2022-01-26	103.55	103.62	98.930	99.500	89.094	820
2022-01-25	112.75	112.75	103.50	103.62	92.783	622
2022-01-24	112.53	112.73	109.67	110.77	99.185	448
2022-01-21	116.00	116.00	112.31	112.31	100.56	136
2022-01-20	113.10	115.17	111.70	114.14	102.20	1,265
2022-01-19	112.20	113.62	112.20	113.08	101.25	218
2022-01-18	114.55	114.62	112.78	113.19	101.35	71
2022-01-17	115.44	115.53	113.64	113.85	101.94	229
2022-01-14	117.08	117.61	114.13	115.92	103.80	663
2022-01-13	117.22	117.96	117.21	117.36	105.09	340
2022-01-12	118.37	119.00	117.49	117.49	105.20	6,424
2022-01-11	118.94	119.53	117.15	118.37	105.99	602
2022-01-10	123.65	123.65	118.81	119.06	106.61	913
2022-01-07	122.10	123.48	120.72	122.28	109.49	353
2022-01-06	125.00	127.92	121.87	122.21	109.43	819
2022-01-05	128.96	129.54	127.93	129.21	115.70	2,240
2022-01-04	131.32	131.32	128.28	128.96	115.47	1,737
2022-01-03	129.31	131.72	128.31	129.95	116.36	1,434
2021-12-30	128.05	129.43	128.05	128.31	114.89	12,157

← NewerPage 20 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.