NextEra Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	98.850	101.76	98.850	101.76	98.824	118
2025-05-13	99.810	101.64	98.230	100.87	97.960	4,530
2025-05-12	99.560	99.560	98.150	98.820	95.969	3,006
2025-05-09	98.510	99.300	98.150	99.300	96.435	2,559
2025-05-08	97.000	98.110	95.430	97.190	94.386	191
2025-05-07	95.290	96.900	95.050	96.900	94.104	35
2025-05-06	94.300	95.310	93.960	95.110	92.366	147
2025-05-05	95.260	95.260	93.120	93.910	91.201	1,019
2025-05-02	93.330	95.820	93.100	95.820	93.055	23,160
2025-04-30	94.750	94.750	93.010	93.900	91.191	155
2025-04-29	93.070	94.430	93.070	94.430	91.706	139
2025-04-28	93.010	94.000	92.310	93.070	90.385	1,028
2025-04-25	93.150	93.880	92.710	93.700	90.997	1,709
2025-04-24	94.790	94.790	92.710	93.810	91.103	2,025
2025-04-23	96.970	97.770	95.790	95.790	93.026	1,156
2025-04-22	96.000	96.020	94.220	94.890	92.152	1,772
2025-04-17	97.400	98.200	96.250	96.250	93.473	2,524
2025-04-16	100.73	100.73	96.300	96.300	93.522	193
2025-04-15	100.00	100.00	99.400	99.610	96.736	157
2025-04-14	97.080	99.530	96.500	98.700	95.852	668
2025-04-11	97.420	98.160	95.680	96.170	93.395	6,366
2025-04-10	98.000	99.330	97.170	97.170	94.366	2,404
2025-04-09	95.400	99.350	93.850	99.350	96.484	2,483
2025-04-08	97.670	98.920	94.430	94.430	91.706	10,859
2025-04-07	96.120	97.380	94.410	95.620	92.861	2,301
2025-04-04	104.67	105.00	97.610	98.150	95.318	1,473
2025-04-03	98.180	102.00	98.180	101.57	98.640	10,262
2025-04-02	100.00	100.93	99.710	100.19	97.299	442
2025-04-01	101.93	101.93	97.670	97.670	94.852	9,473
2025-03-31	101.85	102.42	100.92	101.23	98.309	353
2025-03-28	101.80	102.05	101.01	101.55	98.620	243
2025-03-27	99.440	101.33	98.700	98.700	95.852	207
2025-03-26	99.370	100.19	98.930	100.19	97.299	5,055
2025-03-25	100.82	104.17	97.590	104.17	101.16	1,200
2025-03-24	102.31	102.31	100.30	100.51	97.610	2,105
2025-03-21	101.36	101.36	100.43	100.53	97.630	3,854
2025-03-20	101.32	101.32	100.06	101.00	98.086	107
2025-03-19	100.96	100.99	98.990	99.370	96.503	4,158
2025-03-18	103.08	106.00	99.720	106.00	102.94	188
2025-03-17	104.00	104.00	101.42	103.53	100.54	1,011
2025-03-14	105.45	105.72	104.43	105.72	102.67	6,327
2025-03-13	106.46	106.46	104.24	105.15	102.12	366
2025-03-12	105.21	105.95	104.87	105.53	102.49	847
2025-03-11	111.33	111.33	106.86	107.17	104.08	924
2025-03-10	106.00	111.33	106.00	111.33	108.12	2,390
2025-03-07	100.82	105.61	100.82	105.30	102.26	1,199
2025-03-06	101.15	101.15	99.520	100.82	97.911	260
2025-03-05	103.48	103.48	100.87	101.15	98.232	4,709
2025-02-28	99.530	103.48	99.530	103.48	100.49	231
2025-02-27	101.90	102.75	99.520	99.520	96.649	2,464
2025-02-26	103.59	103.59	101.80	102.10	99.154	294
2025-02-25	102.28	102.66	102.00	102.42	98.936	246
2025-02-24	103.59	103.59	100.46	101.66	98.202	314
2025-02-21	100.22	102.56	100.00	102.56	99.071	2,360
2025-02-20	99.000	100.17	99.000	100.05	96.647	181
2025-02-19	96.060	101.49	96.060	101.49	98.038	3,061
2025-02-18	97.390	97.600	96.490	97.200	93.894	3,317
2025-02-17	96.500	101.49	96.030	101.49	98.038	4,418
2025-02-14	97.920	101.49	96.910	101.49	98.038	3,680
2025-02-13	100.80	100.80	98.820	99.900	96.502	140

← NewerPage 7 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.