NextEra Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	99.970	100.74	99.260	100.55	97.130	2,269
2025-02-11	103.49	103.49	99.610	103.49	99.970	1,051
2025-02-10	98.400	103.45	98.400	103.45	99.931	153
2025-02-07	99.650	101.00	98.760	98.800	95.439	5,979
2025-02-06	101.20	101.50	98.640	99.130	95.758	12,528
2025-02-05	101.81	102.65	100.07	100.78	97.352	2,846
2025-02-04	104.84	104.84	100.66	100.91	97.477	709
2025-02-03	103.70	105.00	102.80	103.80	100.27	10,205
2025-01-31	103.53	104.74	102.96	103.70	100.17	1,173
2025-01-30	106.00	106.43	104.00	104.00	100.46	1,189
2025-01-29	103.33	105.07	103.33	103.50	99.979	1,332
2025-01-28	109.50	110.42	102.77	110.42	106.66	221
2025-01-27	108.44	108.50	105.04	108.50	104.81	260
2025-01-24	101.44	109.39	99.570	108.10	104.42	16,704
2025-01-23	102.20	106.00	101.04	106.00	102.39	281
2025-01-22	106.71	106.87	101.50	106.00	102.39	695
2025-01-21	106.59	108.60	106.59	107.09	103.45	2,584
2025-01-20	106.33	109.99	105.02	105.02	101.45	4,865
2025-01-17	108.21	109.46	107.69	108.26	104.58	7,812
2025-01-16	105.10	108.21	104.39	108.21	104.53	339
2025-01-15	103.41	105.50	103.00	104.29	100.74	748
2025-01-14	101.50	106.00	101.25	106.00	102.39	1,433
2025-01-13	102.70	106.00	100.32	106.00	102.39	2,166
2025-01-10	106.67	108.75	102.34	108.75	105.05	5,923
2025-01-09	105.92	108.51	105.92	106.90	103.26	15,246
2025-01-08	105.92	107.91	105.92	105.93	102.33	88
2025-01-07	108.96	109.45	103.00	106.76	103.13	2,980
2025-01-06	111.41	111.43	107.00	108.37	104.68	1,043
2025-01-03	110.77	111.89	110.25	110.30	106.55	3,760
2025-01-02	112.34	112.64	103.01	110.26	106.51	29,873
2024-12-30	109.87	111.14	109.81	110.34	106.59	1,219
2024-12-27	111.24	112.09	111.24	111.61	107.81	249
2024-12-26	112.77	112.77	111.63	111.69	107.89	247
2024-12-23	109.58	112.20	109.58	111.76	107.96	6,036
2024-12-20	105.82	109.45	105.82	109.12	105.41	10,275
2024-12-19	113.53	115.06	106.93	114.33	110.44	325
2024-12-18	111.56	112.64	111.24	112.41	108.59	4,689
2024-12-17	112.02	113.12	109.68	113.12	109.27	1,653
2024-12-16	115.06	115.06	110.72	115.05	111.14	361
2024-12-13	109.01	115.05	109.01	115.05	111.14	5,378
2024-12-12	110.33	114.99	109.08	114.99	111.08	610
2024-12-11	111.96	116.51	109.89	116.51	112.55	1,639
2024-12-10	113.30	119.05	110.99	119.05	115.00	243
2024-12-09	114.96	114.96	113.41	113.96	110.08	846
2024-12-06	114.42	115.44	113.90	113.90	110.03	5,277
2024-12-05	113.42	114.84	112.70	114.68	110.78	632
2024-12-04	115.10	115.12	113.28	113.43	109.57	2,794
2024-12-03	117.53	117.61	115.59	116.43	112.47	3,376
2024-12-02	119.46	120.06	116.36	116.36	112.40	11,302
2024-11-29	119.88	120.09	116.88	118.36	114.33	2,399
2024-11-28	118.50	118.50	115.84	115.84	111.90	4,929
2024-11-27	113.04	117.07	113.04	117.07	113.09	1,054
2024-11-26	110.81	113.16	110.81	113.16	109.31	461
2024-11-25	108.32	111.50	108.32	110.88	107.11	705
2024-11-22	113.24	113.24	110.00	110.54	106.78	5,226
2024-11-21	111.03	112.80	107.91	112.11	108.30	1,570
2024-11-19	108.00	111.56	108.00	111.00	107.22	1,076
2024-11-18	112.99	112.99	108.45	110.00	105.74	175,193
2024-11-14	108.21	112.99	106.81	112.99	108.61	4,068
2024-11-13	111.62	113.54	106.61	113.54	109.14	5,111

← NewerPage 8 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.