Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	73.900	74.690	73.750	74.350	67.546	8,579,300
2023-06-12	74.410	74.470	73.690	73.980	67.210	7,564,300
2023-06-09	74.860	75.200	74.000	74.070	67.291	6,011,400
2023-06-08	74.480	75.120	74.070	74.900	68.046	9,984,500
2023-06-07	73.640	74.500	73.280	74.170	67.382	6,488,100
2023-06-06	73.780	74.150	73.360	73.380	66.665	5,652,900
2023-06-05	74.150	74.890	73.330	73.590	66.855	5,266,600
2023-06-02	73.040	74.200	72.520	73.850	67.092	7,175,400
2023-06-01	73.050	73.430	72.460	72.960	66.283	6,738,800
2023-05-31	72.640	73.770	71.880	73.460	66.737	11,112,000
2023-05-30	74.350	74.750	72.550	72.690	66.038	6,874,000
2023-05-26	73.130	74.560	72.600	73.920	67.155	7,174,000
2023-05-25	74.180	74.180	72.470	73.390	66.249	7,716,400
2023-05-24	74.150	74.420	73.660	74.240	67.016	6,879,400
2023-05-23	74.100	75.200	73.910	74.160	66.944	8,751,200
2023-05-22	74.910	75.170	74.470	74.580	67.323	4,272,600
2023-05-19	75.550	75.780	74.470	74.480	67.233	6,338,600
2023-05-18	74.750	75.250	74.210	75.100	67.793	6,970,600
2023-05-17	76.170	76.280	75.190	75.340	68.009	5,408,600
2023-05-16	77.500	77.500	75.690	75.840	68.461	6,215,700
2023-05-15	78.470	78.530	76.820	77.540	69.995	5,430,000
2023-05-12	76.890	77.990	76.580	77.960	70.374	8,315,000
2023-05-11	76.590	76.840	75.540	76.100	68.695	6,542,700
2023-05-10	76.130	77.160	75.940	76.890	69.408	5,696,000
2023-05-09	76.220	76.220	75.190	75.580	68.226	5,588,100
2023-05-08	75.530	76.690	75.280	76.060	68.659	6,751,700
2023-05-05	75.610	76.570	75.190	75.510	68.163	6,215,500
2023-05-04	75.380	75.670	74.560	75.510	68.163	6,042,300
2023-05-03	76.260	76.560	75.270	75.390	68.054	6,265,900
2023-05-02	76.660	77.020	75.510	75.940	68.551	7,674,200
2023-05-01	76.470	77.380	76.360	76.800	69.327	5,214,700
2023-04-28	75.410	76.700	75.410	76.630	69.174	10,005,800
2023-04-27	74.310	76.520	73.910	75.850	68.470	8,155,600
2023-04-26	76.780	76.950	74.030	74.070	66.863	12,656,700
2023-04-25	77.730	79.100	77.500	77.820	70.248	8,399,800
2023-04-24	78.510	79.250	78.500	79.040	71.349	5,725,800
2023-04-21	79.440	79.780	78.560	78.990	71.304	5,192,600
2023-04-20	78.720	79.100	78.230	78.750	71.087	4,350,400
2023-04-19	78.310	79.170	78.290	78.940	71.259	3,813,300
2023-04-18	78.730	79.070	77.940	78.300	70.681	8,147,500
2023-04-17	78.180	78.550	77.790	78.540	70.898	4,393,300
2023-04-14	78.390	78.470	77.560	78.020	70.428	4,920,900
2023-04-13	78.420	79.110	77.480	78.850	71.178	4,928,600
2023-04-12	78.690	79.440	78.260	78.590	70.943	6,786,400
2023-04-11	78.390	78.610	77.900	78.340	70.717	6,019,600
2023-04-10	78.350	78.500	77.310	78.430	70.799	5,647,500
2023-04-06	78.800	79.000	77.960	78.970	71.286	5,427,700
2023-04-05	77.900	78.950	77.740	78.330	70.708	8,200,400
2023-04-04	76.850	77.690	76.430	77.160	69.652	6,165,600
2023-04-03	77.050	77.050	75.800	76.670	69.210	5,778,700
2023-03-31	76.770	77.120	75.980	77.080	69.580	10,124,400
2023-03-30	76.360	77.020	76.170	76.590	69.138	6,187,000
2023-03-29	75.470	76.310	75.470	76.110	68.704	5,680,500
2023-03-28	75.500	76.250	74.820	75.240	67.919	5,935,500
2023-03-27	75.870	76.060	74.950	75.440	68.100	5,515,900
2023-03-24	73.990	75.750	73.710	75.690	68.325	5,293,900
2023-03-23	73.770	75.720	73.370	73.810	66.628	7,541,200
2023-03-22	75.310	75.980	74.090	74.130	66.917	7,038,000
2023-03-21	76.350	76.350	74.270	75.360	68.027	6,222,300
2023-03-20	75.600	77.000	75.310	75.970	68.578	7,140,100

← NewerPage 15 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.