NextEra Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 109.69 | 111.06 | 109.69 | 110.11 | 108.05 | 749 |
| 2025-10-29 | 111.62 | 111.64 | 108.70 | 109.07 | 107.03 | 72 |
| 2025-10-28 | 117.86 | 117.86 | 111.59 | 113.03 | 110.92 | 72 |
| 2025-10-27 | 113.75 | 115.76 | 113.00 | 114.75 | 112.60 | 4,830 |
| 2025-10-24 | 112.50 | 113.75 | 112.50 | 113.42 | 111.30 | 565 |
| 2025-10-23 | 111.54 | 112.18 | 111.22 | 112.09 | 109.99 | 137 |
| 2025-10-22 | 112.53 | 112.53 | 112.00 | 112.48 | 110.38 | 112 |
| 2025-10-21 | 112.90 | 112.90 | 112.18 | 112.31 | 110.21 | 940 |
| 2025-10-20 | 113.71 | 114.12 | 113.63 | 113.64 | 111.51 | 263 |
| 2025-10-17 | 117.18 | 117.18 | 113.71 | 113.71 | 111.58 | 139 |
| 2025-10-16 | 116.88 | 117.13 | 115.94 | 116.01 | 113.84 | 485 |
| 2025-10-15 | 116.33 | 117.50 | 115.56 | 117.13 | 114.94 | 289 |
| 2025-10-14 | 116.00 | 116.04 | 115.08 | 115.56 | 113.40 | 380 |
| 2025-10-13 | 113.73 | 116.00 | 113.58 | 116.00 | 113.83 | 181 |
| 2025-10-10 | 110.34 | 115.24 | 110.34 | 114.73 | 112.58 | 143 |
| 2025-10-09 | 112.32 | 112.60 | 112.32 | 112.60 | 110.49 | 19 |
| 2025-10-08 | 111.65 | 111.74 | 111.21 | 111.32 | 109.24 | 136 |
| 2025-10-07 | 110.00 | 112.74 | 110.00 | 111.86 | 109.77 | 270 |
| 2025-10-06 | 104.56 | 109.00 | 104.56 | 108.78 | 106.74 | 239 |
| 2025-10-03 | 101.82 | 108.21 | 101.82 | 106.70 | 104.70 | 1,986 |
| 2025-10-02 | 102.41 | 104.59 | 102.41 | 103.90 | 101.96 | 548 |
| 2025-10-01 | 100.50 | 104.50 | 100.50 | 104.50 | 102.54 | 1,606 |
| 2025-09-30 | 100.86 | 101.54 | 100.12 | 100.50 | 98.620 | 2,341 |
| 2025-09-29 | 101.81 | 101.81 | 100.08 | 100.94 | 99.051 | 873 |
| 2025-09-26 | 100.14 | 101.05 | 100.14 | 100.80 | 98.914 | 76 |
| 2025-09-25 | 99.140 | 100.33 | 98.160 | 100.08 | 98.207 | 9,327 |
| 2025-09-24 | 96.600 | 98.150 | 96.600 | 98.150 | 96.313 | 1,169 |
| 2025-09-23 | 96.300 | 96.300 | 95.220 | 95.220 | 93.438 | 894 |
| 2025-09-22 | 96.470 | 97.000 | 96.000 | 96.010 | 94.214 | 1,531 |
| 2025-09-19 | 94.580 | 94.920 | 94.200 | 94.920 | 93.144 | 64 |
| 2025-09-18 | 96.000 | 96.000 | 92.000 | 94.580 | 92.810 | 349 |
| 2025-09-17 | 92.800 | 96.890 | 92.800 | 96.890 | 95.077 | 669 |
| 2025-09-16 | 94.770 | 94.770 | 92.800 | 93.680 | 91.927 | 1,397 |
| 2025-09-15 | 95.850 | 95.920 | 94.900 | 95.220 | 93.438 | 2,612 |
| 2025-09-12 | 95.850 | 98.000 | 95.750 | 98.000 | 96.166 | 510 |
| 2025-09-11 | 95.850 | 99.980 | 95.550 | 99.980 | 98.109 | 436 |
| 2025-09-10 | 95.090 | 96.470 | 94.500 | 96.000 | 94.204 | 245 |
| 2025-09-09 | 96.000 | 96.000 | 94.710 | 95.500 | 93.713 | 161 |
| 2025-09-08 | 99.990 | 99.990 | 94.370 | 95.990 | 94.194 | 2,662 |
| 2025-09-05 | 96.230 | 100.99 | 95.250 | 100.99 | 99.100 | 915 |
| 2025-09-04 | 97.300 | 97.300 | 95.800 | 95.980 | 94.184 | 1,538 |
| 2025-09-03 | 97.750 | 98.130 | 97.390 | 97.480 | 95.656 | 131 |
| 2025-09-02 | 98.540 | 99.000 | 97.740 | 97.750 | 95.921 | 2,647 |
| 2025-09-01 | 98.680 | 101.67 | 96.400 | 97.660 | 95.833 | 3,731 |
| 2025-08-29 | 98.000 | 98.670 | 97.490 | 98.670 | 96.824 | 3,596 |
| 2025-08-28 | 99.460 | 99.790 | 97.210 | 99.790 | 97.923 | 1,224 |
| 2025-08-27 | 100.55 | 100.99 | 98.000 | 98.000 | 96.166 | 1,968 |
| 2025-08-26 | 101.00 | 102.33 | 101.00 | 101.46 | 99.562 | 289 |
| 2025-08-25 | 102.79 | 102.79 | 101.46 | 101.94 | 99.533 | 1,200 |
| 2025-08-22 | 105.23 | 106.09 | 102.67 | 106.09 | 103.59 | 1,742 |
| 2025-08-21 | 105.46 | 105.60 | 103.59 | 104.10 | 101.64 | 421 |
| 2025-08-20 | 104.83 | 104.98 | 103.65 | 104.41 | 101.95 | 756 |
| 2025-08-19 | 103.74 | 105.00 | 103.46 | 105.00 | 102.52 | 143 |
| 2025-08-18 | 103.54 | 103.57 | 102.16 | 102.50 | 100.08 | 270 |
| 2025-08-15 | 97.580 | 102.63 | 96.870 | 101.26 | 98.870 | 3,070 |
| 2025-08-14 | 97.480 | 97.580 | 96.530 | 97.580 | 95.276 | 201 |
| 2025-08-13 | 96.500 | 97.090 | 95.920 | 97.090 | 94.798 | 372 |
| 2025-08-12 | 98.400 | 98.400 | 95.900 | 96.560 | 94.281 | 1,732 |
| 2025-08-11 | 98.820 | 98.820 | 97.060 | 98.530 | 96.204 | 320 |
| 2025-08-08 | 98.210 | 98.430 | 97.920 | 98.430 | 96.106 | 237 |
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.