Nextera Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 76.620 | 78.260 | 76.330 | 77.530 | 72.153 | 11,986,600 |
| 2024-05-24 | 75.420 | 77.100 | 75.260 | 76.610 | 71.297 | 7,601,100 |
| 2024-05-23 | 75.960 | 75.960 | 74.620 | 75.320 | 70.096 | 9,097,800 |
| 2024-05-22 | 76.410 | 77.180 | 76.160 | 76.320 | 71.027 | 8,773,600 |
| 2024-05-21 | 75.870 | 76.960 | 75.450 | 76.950 | 71.613 | 6,420,100 |
| 2024-05-20 | 75.990 | 76.190 | 75.570 | 75.870 | 70.608 | 7,179,700 |
| 2024-05-17 | 76.350 | 76.550 | 75.540 | 76.090 | 70.813 | 9,490,300 |
| 2024-05-16 | 77.060 | 77.410 | 76.060 | 76.410 | 71.111 | 10,414,200 |
| 2024-05-15 | 75.970 | 77.190 | 75.970 | 77.050 | 71.707 | 12,470,600 |
| 2024-05-14 | 74.940 | 75.610 | 74.660 | 75.420 | 70.190 | 8,176,600 |
| 2024-05-13 | 74.140 | 74.670 | 73.590 | 74.580 | 69.408 | 7,685,500 |
| 2024-05-10 | 74.870 | 75.210 | 73.650 | 73.790 | 68.673 | 12,046,700 |
| 2024-05-09 | 73.000 | 74.730 | 72.580 | 74.580 | 69.408 | 16,627,900 |
| 2024-05-08 | 71.700 | 72.890 | 71.480 | 72.850 | 67.798 | 9,915,000 |
| 2024-05-07 | 71.690 | 72.040 | 71.310 | 71.950 | 66.960 | 13,621,100 |
| 2024-05-06 | 70.360 | 71.300 | 70.260 | 71.250 | 66.309 | 14,042,100 |
| 2024-05-03 | 69.890 | 70.280 | 69.310 | 70.140 | 65.276 | 12,687,500 |
| 2024-05-02 | 68.880 | 69.020 | 67.670 | 68.850 | 64.075 | 10,815,900 |
| 2024-05-01 | 66.870 | 68.860 | 66.740 | 68.610 | 63.852 | 13,991,100 |
| 2024-04-30 | 66.900 | 67.490 | 66.270 | 66.970 | 62.326 | 10,042,600 |
| 2024-04-29 | 67.020 | 67.910 | 66.960 | 67.420 | 62.744 | 9,795,800 |
| 2024-04-26 | 67.220 | 67.300 | 65.750 | 65.990 | 61.414 | 9,982,800 |
| 2024-04-25 | 66.000 | 67.120 | 65.510 | 66.900 | 62.260 | 11,418,500 |
| 2024-04-24 | 65.910 | 67.100 | 65.220 | 66.560 | 61.944 | 12,149,600 |
| 2024-04-23 | 65.240 | 67.170 | 65.100 | 66.200 | 61.609 | 14,349,200 |
| 2024-04-22 | 64.590 | 65.490 | 63.920 | 65.310 | 60.781 | 14,747,200 |
| 2024-04-19 | 64.220 | 64.900 | 63.650 | 64.300 | 59.841 | 13,419,400 |
| 2024-04-18 | 63.850 | 64.390 | 63.130 | 64.010 | 59.571 | 10,135,000 |
| 2024-04-17 | 62.240 | 63.920 | 61.920 | 63.790 | 59.366 | 15,653,700 |
| 2024-04-16 | 62.490 | 62.580 | 61.310 | 61.700 | 57.421 | 11,594,100 |
| 2024-04-15 | 63.530 | 64.330 | 62.300 | 62.750 | 58.398 | 11,147,100 |
| 2024-04-12 | 64.120 | 64.310 | 62.950 | 63.080 | 58.705 | 9,039,500 |
| 2024-04-11 | 64.630 | 64.790 | 63.320 | 63.940 | 59.506 | 12,145,600 |
| 2024-04-10 | 63.500 | 64.240 | 63.000 | 64.010 | 59.571 | 10,783,400 |
| 2024-04-09 | 65.150 | 65.860 | 64.790 | 65.380 | 60.846 | 9,188,000 |
| 2024-04-08 | 64.150 | 64.920 | 63.930 | 64.860 | 60.362 | 8,054,900 |
| 2024-04-05 | 63.050 | 64.360 | 62.900 | 64.180 | 59.729 | 10,278,100 |
| 2024-04-04 | 63.350 | 63.980 | 62.970 | 63.730 | 59.310 | 10,690,100 |
| 2024-04-03 | 62.690 | 62.990 | 61.860 | 62.550 | 58.212 | 10,551,400 |
| 2024-04-02 | 63.270 | 63.340 | 62.360 | 62.880 | 58.519 | 9,905,300 |
| 2024-04-01 | 63.910 | 64.050 | 62.760 | 63.380 | 58.985 | 13,175,200 |
| 2024-03-28 | 63.670 | 64.260 | 63.390 | 63.910 | 59.478 | 12,830,800 |
| 2024-03-27 | 62.160 | 63.860 | 62.020 | 63.790 | 59.366 | 13,409,000 |
| 2024-03-26 | 62.620 | 62.910 | 61.300 | 61.430 | 57.170 | 13,829,600 |
| 2024-03-25 | 62.000 | 62.640 | 61.410 | 62.610 | 58.268 | 11,423,500 |
| 2024-03-22 | 62.220 | 62.490 | 61.720 | 61.780 | 57.496 | 10,046,300 |
| 2024-03-21 | 62.200 | 63.390 | 61.290 | 61.360 | 57.105 | 18,090,300 |
| 2024-03-20 | 61.450 | 62.410 | 61.360 | 62.200 | 57.886 | 14,564,500 |
| 2024-03-19 | 60.390 | 61.390 | 60.260 | 61.270 | 57.021 | 11,433,900 |
| 2024-03-18 | 60.080 | 61.140 | 59.440 | 60.170 | 55.997 | 17,073,700 |
| 2024-03-15 | 59.200 | 60.130 | 58.880 | 60.080 | 55.913 | 32,424,500 |
| 2024-03-14 | 59.200 | 60.240 | 59.110 | 59.540 | 55.411 | 16,996,100 |
| 2024-03-13 | 59.000 | 60.370 | 58.950 | 59.540 | 55.411 | 17,495,300 |
| 2024-03-12 | 57.670 | 58.000 | 56.550 | 57.150 | 53.187 | 9,634,400 |
| 2024-03-11 | 57.570 | 58.140 | 56.890 | 57.870 | 53.857 | 9,681,500 |
| 2024-03-08 | 56.720 | 58.160 | 56.310 | 57.810 | 53.801 | 12,735,600 |
| 2024-03-07 | 56.080 | 56.470 | 55.530 | 56.250 | 52.349 | 10,227,300 |
| 2024-03-06 | 55.980 | 56.910 | 55.260 | 55.530 | 51.679 | 11,074,900 |
| 2024-03-05 | 55.000 | 56.510 | 54.950 | 55.400 | 51.558 | 16,026,100 |
| 2024-03-04 | 54.780 | 55.070 | 53.950 | 54.970 | 51.158 | 11,674,600 |
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.