Nextera Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 79.680 | 79.940 | 78.460 | 78.920 | 73.923 | 8,006,600 |
| 2024-08-21 | 79.170 | 79.990 | 79.130 | 79.640 | 74.597 | 5,125,300 |
| 2024-08-20 | 79.350 | 79.790 | 78.960 | 78.980 | 73.979 | 5,967,300 |
| 2024-08-19 | 78.570 | 79.570 | 78.430 | 79.350 | 74.325 | 5,617,000 |
| 2024-08-16 | 77.520 | 78.790 | 77.240 | 78.570 | 73.595 | 6,344,200 |
| 2024-08-15 | 77.540 | 77.810 | 77.130 | 77.410 | 72.508 | 5,946,500 |
| 2024-08-14 | 78.000 | 78.580 | 77.100 | 78.010 | 73.070 | 4,620,700 |
| 2024-08-13 | 78.350 | 78.500 | 77.530 | 78.120 | 73.173 | 5,108,900 |
| 2024-08-12 | 77.330 | 77.610 | 76.890 | 77.580 | 72.667 | 5,955,600 |
| 2024-08-09 | 77.500 | 78.030 | 76.350 | 77.460 | 72.555 | 5,041,200 |
| 2024-08-08 | 77.120 | 78.230 | 76.600 | 77.540 | 72.630 | 6,935,900 |
| 2024-08-07 | 77.720 | 78.760 | 77.290 | 77.560 | 72.649 | 8,193,200 |
| 2024-08-06 | 76.850 | 78.400 | 76.670 | 76.970 | 72.096 | 9,050,900 |
| 2024-08-05 | 78.550 | 79.000 | 76.490 | 76.680 | 71.824 | 11,877,600 |
| 2024-08-02 | 79.360 | 80.560 | 77.820 | 79.200 | 74.185 | 14,513,100 |
| 2024-08-01 | 76.320 | 78.420 | 75.900 | 78.390 | 73.426 | 11,136,600 |
| 2024-07-31 | 74.870 | 76.880 | 74.690 | 76.390 | 71.553 | 15,618,100 |
| 2024-07-30 | 74.530 | 74.530 | 73.200 | 74.280 | 69.576 | 8,505,500 |
| 2024-07-29 | 74.460 | 74.670 | 73.560 | 74.340 | 69.633 | 5,977,500 |
| 2024-07-26 | 74.230 | 74.990 | 73.520 | 74.260 | 69.558 | 7,076,200 |
| 2024-07-25 | 75.190 | 75.670 | 73.300 | 73.440 | 68.790 | 13,934,200 |
| 2024-07-24 | 72.730 | 75.750 | 72.290 | 75.410 | 70.635 | 17,813,700 |
| 2024-07-23 | 72.430 | 73.020 | 71.910 | 72.110 | 67.544 | 7,027,500 |
| 2024-07-22 | 72.950 | 74.150 | 72.760 | 72.900 | 68.284 | 9,034,700 |
| 2024-07-19 | 71.920 | 72.360 | 71.440 | 72.000 | 67.441 | 7,752,100 |
| 2024-07-18 | 71.000 | 72.360 | 70.820 | 71.670 | 67.132 | 10,212,300 |
| 2024-07-17 | 71.750 | 72.250 | 70.480 | 70.900 | 66.410 | 11,878,900 |
| 2024-07-16 | 71.540 | 72.290 | 70.850 | 71.900 | 67.347 | 10,551,800 |
| 2024-07-15 | 74.170 | 74.400 | 70.760 | 70.970 | 66.476 | 19,575,400 |
| 2024-07-12 | 75.000 | 76.700 | 74.770 | 76.000 | 71.187 | 11,099,400 |
| 2024-07-11 | 73.500 | 75.210 | 73.460 | 74.700 | 69.970 | 12,188,700 |
| 2024-07-10 | 72.260 | 73.130 | 71.680 | 72.900 | 68.284 | 6,740,900 |
| 2024-07-09 | 72.060 | 72.990 | 71.680 | 72.120 | 67.553 | 6,220,100 |
| 2024-07-08 | 72.150 | 72.580 | 71.740 | 72.110 | 67.544 | 5,368,700 |
| 2024-07-05 | 72.000 | 72.350 | 71.640 | 72.090 | 67.525 | 7,688,800 |
| 2024-07-03 | 70.920 | 71.910 | 70.550 | 71.830 | 67.282 | 4,487,200 |
| 2024-07-02 | 70.000 | 70.600 | 69.380 | 70.470 | 66.008 | 9,415,200 |
| 2024-07-01 | 71.460 | 71.630 | 69.540 | 69.900 | 65.474 | 11,036,400 |
| 2024-06-28 | 73.210 | 73.310 | 69.860 | 70.810 | 66.326 | 23,935,600 |
| 2024-06-27 | 73.620 | 74.390 | 73.230 | 73.720 | 69.052 | 9,824,500 |
| 2024-06-26 | 72.800 | 73.610 | 71.920 | 73.370 | 68.724 | 11,481,500 |
| 2024-06-25 | 73.570 | 73.740 | 72.390 | 72.980 | 68.359 | 10,753,200 |
| 2024-06-24 | 72.500 | 74.260 | 72.250 | 73.850 | 69.174 | 12,063,700 |
| 2024-06-21 | 73.360 | 73.690 | 72.070 | 72.810 | 68.199 | 19,465,500 |
| 2024-06-20 | 71.000 | 72.890 | 70.790 | 72.460 | 67.872 | 14,857,200 |
| 2024-06-18 | 69.100 | 70.590 | 68.970 | 70.440 | 65.980 | 29,169,800 |
| 2024-06-17 | 72.730 | 73.400 | 72.190 | 72.310 | 67.731 | 8,445,300 |
| 2024-06-14 | 72.760 | 73.540 | 72.380 | 73.060 | 68.434 | 6,568,500 |
| 2024-06-13 | 72.560 | 73.720 | 72.360 | 73.180 | 68.546 | 10,023,200 |
| 2024-06-12 | 73.790 | 73.950 | 71.400 | 72.260 | 67.684 | 13,930,500 |
| 2024-06-11 | 75.300 | 75.320 | 71.550 | 72.740 | 68.134 | 22,781,500 |
| 2024-06-10 | 75.470 | 77.060 | 74.850 | 76.970 | 72.096 | 11,218,500 |
| 2024-06-07 | 75.560 | 77.000 | 75.010 | 75.390 | 70.616 | 10,059,500 |
| 2024-06-06 | 76.940 | 77.770 | 76.630 | 76.700 | 71.843 | 6,550,600 |
| 2024-06-05 | 77.050 | 77.330 | 76.600 | 77.050 | 72.171 | 9,264,600 |
| 2024-06-04 | 77.610 | 77.790 | 76.530 | 77.150 | 72.265 | 8,484,300 |
| 2024-06-03 | 79.500 | 79.750 | 77.520 | 77.710 | 72.789 | 15,410,500 |
| 2024-05-31 | 78.290 | 80.470 | 78.130 | 80.020 | 74.471 | 16,196,000 |
| 2024-05-30 | 76.870 | 78.260 | 76.610 | 78.190 | 72.767 | 21,762,300 |
| 2024-05-29 | 76.770 | 76.900 | 76.160 | 76.680 | 71.362 | 6,896,300 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2020-10-27 | 4:1 |
| 2005-03-16 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.6232 USD |
| 2026-06-05 | 0.6232 USD |
| 2026-02-27 | 0.6232 USD |
| 2025-11-21 | 0.5665 USD |
| 2025-08-28 | 0.5665 USD |
| 2025-06-02 | 0.5665 USD |
| 2025-02-28 | 0.5665 USD |
| 2024-11-22 | 0.5150 USD |
| 2024-08-30 | 0.5150 USD |
| 2024-06-03 | 0.5150 USD |
| 2024-02-26 | 0.5150 USD |
| 2023-11-22 | 0.4675 USD |
| 2023-08-29 | 0.4675 USD |
| 2023-05-26 | 0.4675 USD |
| 2023-02-27 | 0.4675 USD |
| 2022-11-23 | 0.4250 USD |
| 2022-08-29 | 0.4250 USD |
| 2022-05-27 | 0.4250 USD |
| 2022-02-28 | 0.4250 USD |
| 2021-11-24 | 0.3850 USD |
| 2021-08-26 | 0.3850 USD |
| 2021-06-01 | 0.3850 USD |
| 2021-02-25 | 0.3850 USD |
| 2020-11-25 | 0.3500 USD |
| 2020-08-27 | 1.4000 USD |
| 2020-06-01 | 1.4000 USD |
| 2020-02-27 | 1.4000 USD |
| 2019-11-27 | 1.2500 USD |
| 2019-08-28 | 1.2500 USD |
| 2019-05-31 | 1.2500 USD |
| 2019-02-27 | 1.2500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.