Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	66.260	67.000	66.070	66.830	61.134	7,484,800
2023-09-07	66.280	66.970	65.870	66.250	60.604	9,981,100
2023-09-06	66.030	66.410	65.360	65.690	60.091	9,250,300
2023-09-05	66.820	67.270	65.810	66.200	60.558	10,002,700
2023-09-01	67.340	67.570	66.450	66.870	61.171	8,296,600
2023-08-31	67.500	67.790	66.730	66.800	61.107	11,797,800
2023-08-30	67.360	67.730	66.820	67.090	61.372	7,461,500
2023-08-29	67.780	67.850	67.110	67.510	61.756	11,209,700
2023-08-28	68.250	68.600	67.980	68.020	61.795	7,152,600
2023-08-25	67.300	68.220	67.230	67.960	61.741	10,114,100
2023-08-24	67.890	68.410	67.080	67.220	61.068	9,242,500
2023-08-23	68.070	68.140	67.300	67.890	61.677	7,721,800
2023-08-22	67.110	67.820	66.760	67.520	61.341	7,370,400
2023-08-21	67.750	67.800	66.670	67.080	60.941	6,856,100
2023-08-18	67.340	68.060	67.330	67.830	61.623	6,291,300
2023-08-17	67.340	68.150	67.290	67.510	61.332	6,677,600
2023-08-16	67.720	67.950	67.310	67.560	61.377	6,433,500
2023-08-15	68.150	68.230	67.170	67.350	61.186	7,703,900
2023-08-14	68.850	68.930	68.300	68.560	62.286	8,021,100
2023-08-11	68.300	68.940	68.160	68.920	62.613	6,524,200
2023-08-10	69.300	69.660	68.150	68.290	62.040	7,959,900
2023-08-09	68.790	69.580	68.510	68.920	62.613	7,453,000
2023-08-08	68.340	68.950	67.910	68.710	62.422	8,890,000
2023-08-07	69.500	69.720	68.610	68.640	62.358	8,397,200
2023-08-04	70.550	70.690	69.020	69.170	62.840	9,140,500
2023-08-03	71.200	71.500	70.060	70.100	63.685	9,075,100
2023-08-02	71.510	72.350	71.460	71.910	65.329	6,589,600
2023-08-01	73.320	73.810	72.090	72.170	65.565	6,723,400
2023-07-31	73.400	74.470	73.040	73.300	66.592	10,876,400
2023-07-28	73.750	74.380	72.480	72.850	66.183	6,230,700
2023-07-27	73.940	74.890	73.190	73.270	66.565	10,185,400
2023-07-26	74.890	76.190	73.880	74.370	67.564	7,244,600
2023-07-25	75.760	75.940	74.620	75.440	68.536	8,847,800
2023-07-24	75.880	76.670	75.370	75.500	68.591	8,609,700
2023-07-21	74.420	76.270	74.300	75.900	68.954	11,878,400
2023-07-20	72.100	74.130	71.650	74.100	67.319	9,221,600
2023-07-19	72.360	72.930	72.050	72.100	65.502	7,464,800
2023-07-18	72.770	73.080	71.300	72.050	65.456	7,239,500
2023-07-17	72.960	73.420	72.450	72.660	66.011	5,148,800
2023-07-14	73.480	73.750	72.790	73.200	66.501	6,463,500
2023-07-13	73.520	73.930	73.380	73.710	66.964	6,058,600
2023-07-12	72.540	73.570	72.190	73.470	66.746	9,710,500
2023-07-11	71.640	72.230	70.850	72.190	65.584	6,623,100
2023-07-10	71.800	72.490	71.100	71.710	65.147	7,704,700
2023-07-07	72.530	72.720	71.900	72.050	65.456	7,511,700
2023-07-06	74.290	74.290	73.010	73.020	66.338	7,271,200
2023-07-05	73.980	75.590	73.920	74.950	68.091	8,450,100
2023-07-03	73.870	74.470	73.500	74.380	67.573	2,484,500
2023-06-30	72.940	74.310	72.780	74.200	67.410	9,259,900
2023-06-29	72.680	73.600	72.510	72.810	66.147	7,193,200
2023-06-28	73.950	74.210	73.220	73.440	66.719	8,735,100
2023-06-27	74.560	74.800	73.210	73.910	67.146	5,979,100
2023-06-26	74.090	74.790	73.810	74.290	67.491	5,670,200
2023-06-23	75.290	75.990	74.000	74.170	67.382	9,080,100
2023-06-22	76.070	76.390	75.000	75.130	68.254	6,976,200
2023-06-21	74.450	76.030	73.720	75.780	68.845	7,176,100
2023-06-20	75.630	76.170	74.500	74.760	67.918	7,801,600
2023-06-16	74.750	76.420	74.720	75.590	68.672	23,053,600
2023-06-15	73.740	74.520	73.410	74.360	67.555	10,098,300
2023-06-14	74.900	74.950	73.290	73.400	66.683	8,893,600

← NewerPage 14 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.