NextEra Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 97.150 | 99.550 | 97.150 | 99.120 | 99.120 | 4,717 |
| 2026-10-19 | 101.45 | 101.45 | 98.500 | 99.140 | 99.140 | 366 |
| 2026-10-16 | 100.70 | 101.76 | 100.54 | 101.51 | 101.51 | 2,093 |
| 2026-10-15 | 101.00 | 101.29 | 99.290 | 100.61 | 100.61 | 327 |
| 2026-10-14 | 99.090 | 99.830 | 98.100 | 98.990 | 98.990 | 579 |
| 2026-10-13 | 97.600 | 98.760 | 97.600 | 98.490 | 98.490 | 4,106 |
| 2026-10-09 | 99.900 | 99.900 | 96.300 | 96.400 | 96.400 | 1,310 |
| 2026-10-08 | 97.680 | 97.680 | 96.090 | 97.060 | 97.060 | 347 |
| 2026-10-07 | 98.190 | 98.190 | 95.960 | 96.700 | 96.700 | 765 |
| 2026-10-06 | 96.470 | 96.700 | 95.000 | 96.700 | 96.700 | 330 |
| 2026-10-05 | 98.300 | 98.300 | 94.500 | 95.570 | 95.570 | 585 |
| 2026-10-02 | 100.70 | 101.47 | 99.460 | 100.31 | 100.31 | 2,181 |
| 2026-10-01 | 99.100 | 99.700 | 96.950 | 99.400 | 99.400 | 21,393 |
| 2026-09-30 | 98.830 | 98.930 | 98.110 | 98.110 | 98.110 | 481 |
| 2026-09-29 | 99.600 | 99.600 | 98.000 | 99.390 | 99.390 | 284 |
| 2026-09-28 | 100.69 | 100.69 | 98.380 | 98.790 | 98.790 | 344 |
| 2026-09-25 | 99.650 | 102.75 | 98.110 | 102.75 | 102.75 | 3,161 |
| 2026-09-24 | 100.69 | 100.69 | 98.600 | 98.600 | 98.600 | 215 |
| 2026-09-23 | 102.57 | 102.57 | 99.500 | 99.500 | 99.500 | 340 |
| 2026-09-22 | 103.01 | 103.01 | 101.31 | 101.55 | 101.55 | 1,905 |
| 2026-09-21 | 103.51 | 103.51 | 101.80 | 101.99 | 101.99 | 8,453 |
| 2026-09-18 | 105.84 | 105.84 | 103.61 | 103.73 | 103.73 | 2,639 |
| 2026-09-17 | 108.00 | 108.00 | 104.00 | 104.79 | 104.79 | 239 |
| 2026-09-16 | 107.24 | 107.96 | 103.21 | 107.96 | 107.96 | 126 |
| 2026-09-15 | 105.28 | 106.17 | 104.60 | 106.17 | 106.17 | 336 |
| 2026-09-14 | 105.90 | 106.34 | 105.28 | 105.28 | 105.28 | 2,043 |
| 2026-09-11 | 106.45 | 106.45 | 105.00 | 105.83 | 105.83 | 3,443 |
| 2026-09-10 | 108.00 | 108.00 | 105.11 | 105.39 | 105.39 | 517 |
| 2026-09-09 | 107.35 | 107.35 | 105.55 | 106.24 | 106.24 | 1,041 |
| 2026-09-08 | 106.36 | 107.30 | 106.20 | 107.30 | 107.30 | 1,330 |
| 2026-09-04 | 107.82 | 107.82 | 106.01 | 106.01 | 106.01 | 2,017 |
| 2026-09-03 | 106.44 | 107.49 | 106.44 | 107.11 | 107.11 | 462 |
| 2026-09-02 | 108.07 | 108.07 | 105.29 | 105.98 | 105.98 | 142 |
| 2026-09-01 | 106.60 | 106.77 | 106.07 | 106.27 | 106.27 | 5,994 |
| 2026-08-31 | 109.97 | 109.97 | 104.47 | 106.60 | 106.60 | 531 |
| 2026-08-28 | 106.00 | 109.98 | 105.78 | 109.98 | 109.98 | 6,391 |
| 2026-08-27 | 120.00 | 120.00 | 105.22 | 107.06 | 107.06 | 14,471 |
| 2026-08-26 | 109.39 | 109.39 | 108.37 | 108.50 | 107.95 | 174 |
| 2026-08-25 | 107.27 | 108.89 | 107.27 | 108.89 | 108.33 | 811 |
| 2026-08-24 | 107.38 | 108.14 | 107.38 | 108.14 | 107.59 | 133 |
| 2026-08-21 | 110.80 | 110.80 | 107.38 | 107.38 | 106.83 | 4,568 |
| 2026-08-20 | 110.56 | 111.58 | 109.97 | 110.88 | 110.88 | 782 |
| 2026-08-19 | 113.86 | 113.86 | 110.44 | 111.54 | 111.54 | 166 |
| 2026-08-18 | 113.50 | 113.50 | 112.67 | 112.73 | 112.73 | 259 |
| 2026-08-17 | 107.29 | 111.86 | 107.29 | 109.43 | 109.43 | 177 |
| 2026-08-14 | 112.44 | 113.51 | 107.28 | 107.28 | 107.28 | 2,342 |
| 2026-08-13 | 111.40 | 112.02 | 111.30 | 111.32 | 111.32 | 696 |
| 2026-08-12 | 111.76 | 111.76 | 110.21 | 110.21 | 110.21 | 1,029 |
| 2026-08-11 | 109.26 | 110.67 | 108.76 | 110.65 | 110.65 | 3,705 |
| 2026-08-10 | 109.00 | 109.00 | 106.90 | 108.17 | 108.17 | 152 |
| 2026-08-07 | 109.32 | 109.32 | 106.84 | 107.90 | 107.90 | 3,153 |
| 2026-08-06 | 111.43 | 111.43 | 107.30 | 108.23 | 108.23 | 1,237 |
| 2026-08-05 | 111.75 | 111.75 | 109.00 | 110.32 | 110.32 | 1,144 |
| 2026-08-04 | 111.88 | 111.92 | 109.38 | 111.92 | 111.92 | 72 |
| 2026-08-03 | 110.67 | 111.00 | 109.00 | 110.00 | 110.00 | 32,352 |
| 2026-07-31 | 111.21 | 111.72 | 110.46 | 110.67 | 110.67 | 674 |
| 2026-07-30 | 113.40 | 113.40 | 110.37 | 111.54 | 111.54 | 1,246 |
| 2026-07-29 | 115.89 | 115.89 | 113.44 | 113.44 | 113.44 | 30 |
| 2026-07-28 | 116.05 | 116.06 | 113.99 | 114.74 | 114.74 | 1,194 |
| 2026-07-27 | 113.64 | 113.68 | 112.81 | 113.20 | 113.20 | 51 |
Page 1 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.