NextEra Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 111.62 | 113.54 | 106.61 | 113.54 | 109.14 | 5,111 |
| 2024-11-12 | 108.90 | 111.82 | 106.49 | 111.82 | 107.49 | 591 |
| 2024-11-11 | 112.54 | 112.56 | 109.34 | 111.07 | 106.77 | 4,860 |
| 2024-11-08 | 110.42 | 111.40 | 107.36 | 110.79 | 106.50 | 4,802 |
| 2024-11-07 | 105.31 | 109.86 | 104.94 | 109.86 | 105.60 | 2,144 |
| 2024-11-06 | 107.96 | 107.96 | 104.99 | 106.00 | 101.89 | 9,039 |
| 2024-11-05 | 113.52 | 116.00 | 111.80 | 116.00 | 111.51 | 720 |
| 2024-11-04 | 112.79 | 115.00 | 111.49 | 115.00 | 110.55 | 1,343 |
| 2024-11-01 | 115.72 | 115.72 | 113.00 | 114.80 | 110.35 | 26,141 |
| 2024-10-31 | 119.85 | 119.85 | 113.00 | 114.86 | 110.41 | 944 |
| 2024-10-30 | 115.61 | 115.61 | 113.74 | 113.90 | 109.49 | 376 |
| 2024-10-29 | 114.99 | 115.56 | 114.08 | 114.72 | 110.28 | 1,074 |
| 2024-10-28 | 116.52 | 118.92 | 116.52 | 118.35 | 113.77 | 260 |
| 2024-10-25 | 117.90 | 118.08 | 116.16 | 116.77 | 112.25 | 9,865 |
| 2024-10-24 | 121.57 | 121.57 | 117.00 | 117.00 | 112.47 | 733 |
| 2024-10-23 | 119.06 | 120.60 | 118.80 | 120.36 | 115.70 | 989 |
| 2024-10-22 | 119.13 | 119.98 | 118.00 | 119.98 | 115.33 | 227 |
| 2024-10-21 | 120.47 | 121.68 | 119.19 | 119.31 | 114.69 | 335 |
| 2024-10-18 | 118.50 | 120.24 | 118.10 | 120.00 | 115.35 | 5,992 |
| 2024-10-17 | 119.20 | 120.00 | 118.60 | 119.99 | 115.34 | 2,789 |
| 2024-10-16 | 119.99 | 119.99 | 117.85 | 119.20 | 114.58 | 3,617 |
| 2024-10-15 | 116.61 | 119.99 | 116.61 | 119.99 | 115.34 | 2,901 |
| 2024-10-14 | 115.10 | 116.05 | 115.00 | 116.00 | 111.51 | 1,135 |
| 2024-10-11 | 112.74 | 115.06 | 112.50 | 114.44 | 110.01 | 4,497 |
| 2024-10-10 | 112.85 | 115.30 | 112.85 | 114.27 | 109.84 | 1,224 |
| 2024-10-09 | 112.20 | 116.54 | 111.31 | 116.54 | 112.03 | 681 |
| 2024-10-08 | 112.21 | 112.21 | 111.31 | 111.84 | 107.51 | 459 |
| 2024-10-07 | 113.52 | 113.52 | 110.10 | 110.10 | 105.84 | 608 |
| 2024-10-04 | 114.47 | 114.66 | 113.57 | 114.43 | 110.00 | 1,362 |
| 2024-10-03 | 116.50 | 117.72 | 115.92 | 116.40 | 111.89 | 679 |
| 2024-10-02 | 115.14 | 116.40 | 115.14 | 116.04 | 111.55 | 1,409 |
| 2024-10-01 | 115.20 | 117.24 | 114.12 | 117.12 | 112.58 | 4,074 |
| 2024-09-30 | 114.70 | 115.39 | 114.51 | 114.51 | 110.07 | 885 |
| 2024-09-27 | 115.02 | 115.34 | 114.63 | 114.84 | 110.39 | 1,318 |
| 2024-09-26 | 115.56 | 115.56 | 113.16 | 113.88 | 109.47 | 1,523 |
| 2024-09-25 | 116.00 | 116.82 | 115.00 | 115.28 | 110.81 | 225 |
| 2024-09-24 | 116.52 | 116.58 | 114.44 | 114.85 | 110.40 | 416 |
| 2024-09-23 | 115.94 | 117.48 | 115.39 | 117.48 | 112.93 | 846 |
| 2024-09-20 | 109.73 | 115.28 | 109.73 | 114.95 | 110.50 | 4,078 |
| 2024-09-19 | 111.50 | 112.22 | 110.65 | 111.96 | 107.62 | 318 |
| 2024-09-18 | 116.28 | 116.52 | 114.62 | 114.84 | 110.39 | 171 |
| 2024-09-17 | 116.89 | 117.05 | 116.14 | 116.28 | 111.78 | 163 |
| 2024-09-16 | 118.90 | 118.90 | 116.57 | 116.75 | 112.23 | 9,978 |
| 2024-09-13 | 117.60 | 117.88 | 116.92 | 117.72 | 113.16 | 1,262 |
| 2024-09-12 | 118.20 | 118.98 | 117.48 | 117.53 | 112.98 | 2,882 |
| 2024-09-11 | 116.50 | 117.84 | 115.80 | 117.84 | 113.28 | 231 |
| 2024-09-10 | 113.83 | 116.49 | 113.83 | 116.49 | 111.98 | 439 |
| 2024-09-09 | 113.41 | 113.41 | 111.76 | 113.08 | 108.70 | 166 |
| 2024-09-06 | 111.76 | 112.72 | 111.50 | 112.00 | 107.66 | 1,250 |
| 2024-09-05 | 114.91 | 114.91 | 111.76 | 111.76 | 107.43 | 489 |
| 2024-09-04 | 114.29 | 114.60 | 113.46 | 114.60 | 110.16 | 3,082 |
| 2024-09-03 | 113.08 | 114.64 | 112.53 | 112.53 | 108.17 | 14,167 |
| 2024-09-02 | 113.76 | 117.54 | 112.34 | 117.54 | 112.99 | 111 |
| 2024-08-30 | 116.00 | 116.00 | 112.52 | 112.52 | 108.16 | 1,658 |
| 2024-08-29 | 109.00 | 115.05 | 109.00 | 115.05 | 110.59 | 316 |
| 2024-08-28 | 109.78 | 111.98 | 109.56 | 111.98 | 107.64 | 95 |
| 2024-08-27 | 108.26 | 111.06 | 108.26 | 109.91 | 105.19 | 1,949 |
| 2024-08-26 | 110.33 | 111.10 | 110.00 | 110.10 | 105.37 | 1,715 |
| 2024-08-23 | 108.12 | 111.06 | 108.12 | 109.23 | 104.54 | 1,360 |
| 2024-08-22 | 109.98 | 111.20 | 109.25 | 110.58 | 105.83 | 1,039 |
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.