Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	55.260	55.620	54.280	55.210	51.381	15,398,200
2024-02-29	55.490	55.860	54.960	55.190	51.363	19,993,600
2024-02-28	55.350	55.720	54.710	55.040	51.223	13,240,400
2024-02-27	55.440	55.990	54.790	55.560	51.707	12,421,800
2024-02-26	55.900	55.930	54.860	55.150	51.325	12,753,800
2024-02-23	56.800	57.460	56.510	56.780	52.363	10,563,900
2024-02-22	56.790	57.080	56.320	56.670	52.262	10,426,000
2024-02-21	57.020	57.340	56.640	57.100	52.658	9,322,100
2024-02-20	56.740	57.320	56.050	56.610	52.206	13,014,600
2024-02-16	56.860	57.420	56.330	57.030	52.594	9,943,500
2024-02-15	56.300	57.660	56.220	57.270	52.815	9,880,000
2024-02-14	55.390	56.070	55.090	56.010	51.653	8,831,300
2024-02-13	56.880	57.140	54.670	55.250	50.952	12,759,700
2024-02-12	56.590	57.630	56.500	57.550	53.073	9,622,000
2024-02-09	55.980	56.630	55.720	56.580	52.179	8,003,500
2024-02-08	56.420	56.420	55.390	56.290	51.911	8,143,000
2024-02-07	56.320	56.670	55.630	56.380	51.994	7,761,300
2024-02-06	56.000	56.580	55.510	56.230	51.856	10,305,400
2024-02-05	57.370	57.430	55.890	55.970	51.616	14,293,600
2024-02-02	58.890	59.030	57.980	58.150	53.626	14,952,900
2024-02-01	58.390	59.830	58.010	59.750	55.102	8,687,600
2024-01-31	59.700	59.980	58.430	58.630	54.069	11,124,900
2024-01-30	59.500	59.750	58.570	59.280	54.669	7,807,700
2024-01-29	58.470	59.790	58.210	59.570	54.936	10,102,800
2024-01-26	58.330	59.020	58.220	58.480	53.931	11,650,000
2024-01-25	58.950	59.360	57.060	57.980	53.470	15,702,600
2024-01-24	58.100	58.410	56.750	57.010	52.575	14,471,400
2024-01-23	57.280	57.510	56.890	57.380	52.916	16,081,000
2024-01-22	57.370	57.790	56.660	56.850	52.428	12,979,900
2024-01-19	57.720	57.790	56.580	57.260	52.806	12,762,600
2024-01-18	57.960	58.080	57.230	57.650	53.165	9,626,500
2024-01-17	59.460	60.010	57.800	58.270	53.737	11,543,100
2024-01-16	60.660	61.200	60.210	60.350	55.655	11,633,100
2024-01-12	61.180	61.660	60.920	61.040	56.292	7,796,900
2024-01-11	62.000	62.190	60.600	60.720	55.996	10,686,000
2024-01-10	62.020	62.730	61.900	62.280	57.435	8,100,100
2024-01-09	62.940	63.040	61.890	62.010	57.186	6,921,600
2024-01-08	61.780	63.060	61.590	62.920	58.025	7,766,600
2024-01-05	61.650	62.560	61.270	62.080	57.251	7,803,800
2024-01-04	62.170	62.760	61.730	61.800	56.992	10,568,100
2024-01-03	61.110	62.120	60.460	61.990	57.168	10,306,300
2024-01-02	60.550	62.150	60.180	61.570	56.780	10,064,300
2023-12-29	60.800	61.060	60.270	60.740	56.015	6,814,600
2023-12-28	60.120	61.100	60.120	61.020	56.273	5,981,900
2023-12-27	59.910	60.670	59.650	60.580	55.867	6,787,500
2023-12-26	59.680	60.560	59.620	60.210	55.526	6,791,600
2023-12-22	59.960	60.870	59.670	59.750	55.102	9,799,400
2023-12-21	60.130	60.650	59.060	59.600	54.964	12,604,200
2023-12-20	61.550	61.720	59.780	59.840	55.185	10,091,200
2023-12-19	61.360	61.830	60.870	61.570	56.780	11,509,600
2023-12-18	61.600	62.100	60.850	61.000	56.255	10,755,600
2023-12-15	62.100	62.910	61.020	61.500	56.716	28,901,500
2023-12-14	63.650	64.590	62.360	62.780	57.896	16,809,100
2023-12-13	59.600	62.600	59.330	62.510	57.647	13,013,400
2023-12-12	59.660	59.760	58.080	59.520	54.890	9,931,000
2023-12-11	58.530	59.940	58.530	59.710	55.065	11,005,700
2023-12-08	59.570	59.950	59.100	59.700	55.056	9,408,300
2023-12-07	60.380	60.560	59.440	59.850	55.194	12,230,500
2023-12-06	58.620	60.260	58.620	60.200	55.517	13,235,700
2023-12-05	58.680	58.860	57.870	58.230	53.700	12,544,800

← NewerPage 12 of 79 · 4,729 trading daysOlder →

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.