Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	76.290	76.290	74.740	75.670	68.307	14,137,400
2023-03-16	75.660	76.510	74.830	76.230	68.813	8,895,800
2023-03-15	74.450	75.850	73.930	75.520	68.172	12,030,300
2023-03-14	73.990	74.850	73.430	74.550	67.296	8,635,800
2023-03-13	73.060	75.180	73.000	73.290	66.159	8,388,800
2023-03-10	73.990	74.270	72.370	73.010	65.906	10,167,100
2023-03-09	74.500	74.990	73.390	73.760	66.583	7,678,100
2023-03-08	73.380	74.380	73.040	74.250	67.025	5,913,600
2023-03-07	73.940	74.490	73.020	73.750	66.574	7,308,900
2023-03-06	73.540	74.600	73.410	74.400	67.161	6,888,900
2023-03-03	72.890	73.870	72.180	73.830	66.646	10,724,800
2023-03-02	70.360	72.220	70.120	72.210	65.184	16,066,500
2023-03-01	70.860	71.040	69.640	69.870	63.072	11,809,200
2023-02-28	71.700	71.850	70.800	71.030	64.119	11,276,700
2023-02-27	72.970	73.670	71.680	71.860	64.868	7,029,700
2023-02-24	72.120	73.330	71.800	72.920	65.403	9,127,800
2023-02-23	74.370	74.370	72.650	72.870	65.358	9,049,900
2023-02-22	73.980	74.740	73.440	73.680	66.084	9,351,200
2023-02-21	75.440	75.530	73.610	73.660	66.066	11,915,600
2023-02-17	75.700	76.480	75.380	76.070	68.228	9,436,100
2023-02-16	75.800	76.520	75.660	75.690	67.887	7,795,600
2023-02-15	75.650	77.090	75.650	76.940	69.008	9,344,300
2023-02-14	75.290	76.330	74.800	76.030	68.192	7,089,400
2023-02-13	75.340	76.010	75.160	75.620	67.824	8,114,200
2023-02-10	73.420	75.250	73.420	74.740	67.035	9,883,000
2023-02-09	75.200	75.940	73.120	73.270	65.717	13,163,500
2023-02-08	75.980	76.150	74.860	75.030	67.295	9,082,200
2023-02-07	75.370	76.580	74.750	76.080	68.237	10,855,800
2023-02-06	74.600	75.570	74.450	75.510	67.726	9,343,400
2023-02-03	75.250	75.440	73.670	74.670	66.972	11,671,500
2023-02-02	73.570	76.840	73.210	75.600	67.806	18,604,100
2023-02-01	74.620	75.040	73.340	74.240	66.587	15,188,700
2023-01-31	74.540	74.830	73.350	74.630	66.936	19,020,400
2023-01-30	75.360	76.350	74.890	75.050	67.313	10,669,600
2023-01-27	76.070	76.400	75.510	75.580	67.788	13,243,200
2023-01-26	75.100	77.450	74.800	76.400	68.524	18,508,700
2023-01-25	80.530	80.990	75.900	76.590	68.694	28,527,400
2023-01-24	82.790	84.200	80.280	83.900	75.251	6,652,300
2023-01-23	81.380	83.220	80.900	82.670	74.148	6,864,300
2023-01-20	82.510	82.540	80.500	81.820	73.385	9,429,200
2023-01-19	84.060	84.340	82.290	82.590	74.076	7,099,700
2023-01-18	85.930	86.040	83.730	83.800	75.161	6,107,700
2023-01-17	85.190	86.470	85.180	85.740	76.901	8,410,200
2023-01-13	84.440	84.970	83.750	84.680	75.950	4,943,200
2023-01-12	85.100	85.670	84.390	85.070	76.300	4,648,600
2023-01-11	84.470	85.360	84.220	85.000	76.237	6,153,500
2023-01-10	84.070	84.600	83.370	84.540	75.825	4,921,100
2023-01-09	83.640	84.930	83.490	84.070	75.403	4,749,000
2023-01-06	83.560	84.370	82.820	83.650	75.027	5,235,300
2023-01-05	83.610	84.010	82.140	82.630	74.112	5,472,600
2023-01-04	84.360	85.460	83.830	84.490	75.780	4,831,100
2023-01-03	84.370	84.900	82.540	83.830	75.188	5,535,400
2022-12-30	83.950	84.020	82.480	83.600	74.982	4,266,900
2022-12-29	83.730	84.690	83.490	84.080	75.412	3,378,300
2022-12-28	84.200	84.540	82.980	83.160	74.587	3,536,400
2022-12-27	84.100	84.280	83.470	84.000	75.340	4,726,500
2022-12-23	83.000	84.270	83.000	84.170	75.493	3,254,700
2022-12-22	84.540	84.540	82.160	83.340	74.749	4,491,000
2022-12-21	83.850	84.950	83.650	84.650	75.923	5,356,200
2022-12-20	83.400	84.040	82.750	83.520	74.910	4,811,900

← NewerPage 16 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.