NextEra Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	114.61	115.95	114.19	114.19	113.11	1,296
2026-01-28	112.95	114.29	112.49	113.41	112.34	512
2026-01-27	112.75	115.15	110.00	114.00	112.92	1,519
2026-01-26	112.30	113.25	112.30	112.75	111.68	1,810
2026-01-23	112.58	112.62	111.21	112.30	111.24	217
2026-01-22	112.16	113.06	111.78	112.47	111.41	189
2026-01-21	114.99	114.99	110.80	111.78	110.72	616
2026-01-20	115.00	115.00	111.54	112.57	111.51	2,905
2026-01-19	115.00	115.00	111.25	115.00	113.91	164
2026-01-16	111.66	113.01	111.66	112.37	111.31	113
2026-01-15	110.76	110.76	110.13	110.24	109.20	292
2026-01-14	109.15	111.42	109.15	110.01	108.97	663
2026-01-13	109.45	109.56	108.47	108.57	107.54	818
2026-01-12	107.25	108.79	107.14	108.46	107.43	3,095
2026-01-09	107.05	108.10	107.05	107.20	106.19	117
2026-01-08	106.12	106.93	105.60	106.50	105.49	1,283
2026-01-07	109.24	109.67	105.61	105.98	104.98	838
2026-01-06	110.64	110.64	108.51	108.67	107.64	4,619
2026-01-05	109.74	110.00	107.47	109.54	108.50	1,646
2026-01-02	110.50	110.50	108.50	108.65	107.62	3,235
2025-12-30	110.11	110.66	110.11	110.50	109.45	71
2025-12-29	113.32	113.32	111.87	111.99	110.93	81
2025-12-26	111.00	112.50	110.54	112.50	111.44	2,216
2025-12-23	111.65	112.16	110.88	110.88	109.83	253
2025-12-22	110.31	111.24	109.79	111.24	110.19	145
2025-12-19	111.53	111.53	111.09	111.09	110.04	2
2025-12-18	111.38	111.72	111.30	111.59	110.53	870
2025-12-17	111.11	111.11	110.73	110.73	109.68	9
2025-12-16	110.44	110.69	109.86	110.69	109.64	2,020
2025-12-15	110.50	110.50	108.66	110.06	109.02	52
2025-12-12	110.04	111.00	110.04	110.91	109.86	25
2025-12-11	110.33	111.43	110.11	110.80	109.75	3,021
2025-12-10	109.33	111.75	109.33	111.75	110.69	2,009
2025-12-09	109.24	109.61	108.34	108.56	107.53	20
2025-12-08	113.50	113.51	109.32	109.32	108.29	627
2025-12-05	112.09	113.50	112.09	113.50	112.43	104
2025-12-04	113.20	113.20	110.00	110.15	109.11	2,331
2025-12-03	113.11	113.20	112.39	113.20	112.13	4,851
2025-12-02	113.65	113.70	112.80	112.80	111.73	90
2025-12-01	115.15	115.15	112.93	113.99	112.91	343
2025-11-28	115.11	115.15	115.11	115.15	114.06	7
2025-11-27	114.00	117.00	113.61	113.61	112.54	47
2025-11-26	114.73	114.73	113.30	114.05	112.97	55
2025-11-25	111.72	114.06	111.72	113.64	112.57	177
2025-11-24	112.18	114.00	112.18	114.00	112.92	3,419
2025-11-21	113.02	113.02	111.58	112.18	111.12	4,704
2025-11-19	113.37	113.37	111.68	112.41	111.35	43,322
2025-11-18	113.74	114.67	108.70	108.70	107.67	2,155
2025-11-17	111.10	113.75	111.10	111.10	109.02	5,547
2025-11-14	111.28	111.65	109.34	111.65	109.56	6,878
2025-11-13	113.74	113.74	112.40	112.40	110.30	106
2025-11-12	113.19	113.75	112.87	113.75	111.62	140
2025-11-11	112.48	112.83	111.86	112.80	110.69	79
2025-11-10	112.15	113.05	111.60	112.43	110.33	17,462
2025-11-07	109.25	111.50	109.25	111.50	109.41	513
2025-11-06	110.00	110.67	109.29	109.38	107.33	3,194
2025-11-05	110.62	111.21	109.68	110.02	107.96	20,509
2025-11-04	110.78	110.78	109.85	110.62	108.55	694
2025-11-03	110.04	110.04	108.06	109.90	107.84	649
2025-10-31	110.02	110.20	108.95	108.95	106.91	27

← NewerPage 4 of 5 · 249 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.