Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	58.590	59.530	58.580	58.670	54.106	10,239,600
2023-12-01	58.550	59.540	57.670	59.170	54.567	10,510,200
2023-11-30	58.480	58.680	57.980	58.510	53.958	15,381,700
2023-11-29	58.530	59.230	57.980	58.360	53.820	17,019,100
2023-11-28	57.560	58.580	57.260	58.160	53.636	9,473,600
2023-11-27	57.500	57.700	56.870	57.580	53.101	9,779,100
2023-11-24	57.140	57.610	56.930	57.550	53.073	4,629,400
2023-11-22	57.980	58.310	56.990	57.470	52.999	9,626,900
2023-11-21	57.320	58.290	56.780	57.980	53.039	11,952,600
2023-11-20	57.000	57.680	56.310	57.340	52.453	8,404,900
2023-11-17	57.010	57.380	56.490	57.370	52.480	10,136,300
2023-11-16	57.420	57.770	56.580	56.600	51.776	11,155,400
2023-11-15	57.480	58.730	56.980	57.000	52.142	11,295,000
2023-11-14	56.080	57.740	55.450	57.550	52.645	13,399,500
2023-11-13	55.050	55.060	53.810	54.500	49.855	8,951,800
2023-11-10	55.000	55.370	54.510	55.140	50.441	12,776,100
2023-11-09	57.120	57.270	54.620	54.720	50.056	17,147,900
2023-11-08	58.170	58.170	56.780	57.500	52.599	12,781,600
2023-11-07	59.050	59.560	58.400	58.460	53.478	9,615,500
2023-11-06	59.400	59.880	58.860	59.040	54.008	9,299,500
2023-11-03	61.220	61.490	59.370	59.380	54.319	13,938,000
2023-11-02	58.520	60.470	58.500	59.910	54.804	15,076,500
2023-11-01	58.110	58.790	57.180	58.430	53.450	13,428,900
2023-10-31	57.560	58.490	57.390	58.300	53.331	19,978,300
2023-10-30	56.410	57.470	55.770	57.200	52.325	11,017,700
2023-10-27	57.360	58.020	55.930	56.240	51.447	11,921,000
2023-10-26	56.770	58.240	56.680	57.570	52.663	17,357,800
2023-10-25	55.610	56.940	54.910	56.460	51.648	19,262,400
2023-10-24	54.440	55.430	53.110	55.120	50.422	20,060,300
2023-10-23	51.270	52.560	50.950	51.520	47.129	15,200,700
2023-10-20	51.950	52.690	51.690	51.960	47.532	17,798,900
2023-10-19	53.280	53.990	52.380	52.390	47.925	11,580,400
2023-10-18	54.080	54.780	53.070	53.240	48.702	13,593,300
2023-10-17	53.580	54.840	53.550	54.170	49.553	13,365,500
2023-10-16	54.490	55.040	53.560	54.380	49.745	17,089,400
2023-10-13	53.530	55.250	53.500	54.490	49.846	22,319,200
2023-10-12	53.070	53.970	52.230	53.000	48.483	27,972,800
2023-10-11	52.050	53.570	51.700	53.540	48.977	22,401,400
2023-10-10	49.680	51.620	49.520	51.580	47.184	23,164,300
2023-10-09	49.690	50.420	48.380	49.320	45.117	20,644,600
2023-10-06	49.060	50.500	47.150	50.240	45.958	24,718,500
2023-10-05	49.810	50.130	48.240	49.450	45.236	29,911,400
2023-10-04	53.710	53.950	50.540	50.620	46.306	28,467,400
2023-10-03	52.070	53.110	50.500	52.780	48.282	36,257,500
2023-10-02	56.080	56.380	50.180	52.150	47.705	54,022,800
2023-09-29	57.670	58.760	56.980	57.290	52.407	19,047,600
2023-09-28	60.300	60.700	56.980	57.080	52.215	31,153,800
2023-09-27	64.700	64.990	59.530	59.960	54.850	25,606,200
2023-09-26	67.120	67.190	65.270	65.340	59.771	9,042,600
2023-09-25	67.220	67.500	66.780	67.470	61.720	8,656,500
2023-09-22	66.500	68.390	66.350	67.700	61.930	11,796,500
2023-09-21	67.110	67.710	66.770	66.910	61.207	9,458,600
2023-09-20	68.070	68.140	67.240	67.350	61.610	5,804,000
2023-09-19	68.050	68.160	67.350	67.590	61.829	8,215,500
2023-09-18	68.810	68.860	67.910	68.240	62.424	7,534,100
2023-09-15	69.340	69.890	68.600	68.640	62.790	18,391,400
2023-09-14	68.900	69.350	68.420	69.280	63.375	7,944,900
2023-09-13	67.880	68.770	67.880	68.430	62.598	8,925,700
2023-09-12	67.500	68.030	67.110	67.730	61.958	7,171,300
2023-09-11	67.000	67.890	66.950	67.530	61.775	7,981,600

← NewerPage 13 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.