Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	83.980	84.280	82.960	83.520	74.910	5,681,100
2022-12-16	84.600	84.860	83.270	84.140	75.466	16,949,300
2022-12-15	86.900	87.050	85.480	85.810	76.964	6,469,100
2022-12-14	87.460	88.610	86.340	87.050	78.076	6,111,600
2022-12-13	88.000	88.370	86.000	87.150	78.166	7,179,500
2022-12-12	85.120	86.600	84.800	86.550	77.628	5,348,900
2022-12-09	85.560	86.000	84.420	84.510	75.798	4,460,300
2022-12-08	85.270	86.400	84.900	85.760	76.919	4,281,700
2022-12-07	85.160	86.350	84.610	85.290	76.497	5,108,800
2022-12-06	84.910	85.250	83.710	85.180	76.399	5,027,700
2022-12-05	85.000	86.030	84.770	85.150	76.372	5,511,700
2022-12-02	83.730	85.210	83.400	85.200	76.417	6,316,900
2022-12-01	85.400	85.970	83.990	84.830	76.085	5,830,700
2022-11-30	82.090	84.900	82.060	84.700	75.968	9,739,200
2022-11-29	82.910	83.130	81.980	82.490	73.986	5,398,200
2022-11-28	84.340	85.010	83.340	83.730	75.098	6,464,200
2022-11-25	85.270	85.800	85.130	85.340	76.542	3,622,200
2022-11-23	83.540	85.000	83.440	84.920	76.166	4,259,700
2022-11-22	84.060	84.910	83.720	84.110	75.058	4,105,500
2022-11-21	82.620	83.750	82.620	83.600	74.603	6,593,800
2022-11-18	83.260	83.790	82.570	83.200	74.246	6,664,400
2022-11-17	83.260	83.350	81.870	82.350	73.487	8,333,900
2022-11-16	83.060	84.750	83.060	84.320	75.245	8,444,900
2022-11-15	82.520	83.820	82.040	82.910	73.987	5,594,900
2022-11-14	83.090	83.780	81.610	81.660	72.872	7,904,000
2022-11-11	83.270	83.850	81.980	83.310	74.344	5,730,900
2022-11-10	81.310	83.770	79.950	83.200	74.246	9,315,900
2022-11-09	78.600	79.110	78.000	78.200	69.784	4,940,000
2022-11-08	77.670	79.140	77.160	78.270	69.846	5,518,400
2022-11-07	78.730	79.120	76.290	77.290	68.972	7,008,500
2022-11-04	78.600	79.180	77.420	78.800	70.319	7,758,900
2022-11-03	76.740	79.180	76.360	78.180	69.766	6,920,300
2022-11-02	77.700	79.830	77.020	77.280	68.963	7,119,000
2022-11-01	78.190	78.190	77.170	77.710	69.347	5,410,300
2022-10-31	78.450	79.270	76.760	77.500	69.159	8,273,700
2022-10-28	76.750	79.300	76.650	79.030	70.525	9,123,300
2022-10-27	76.050	76.930	75.460	75.470	67.348	7,163,300
2022-10-26	75.860	76.530	75.300	75.600	67.464	6,247,100
2022-10-25	73.750	76.090	73.600	75.860	67.696	9,216,900
2022-10-24	72.490	73.690	71.960	73.280	65.394	9,989,600
2022-10-21	71.080	73.000	70.300	71.650	63.939	11,161,300
2022-10-20	73.360	73.480	69.810	70.640	63.038	13,023,800
2022-10-19	74.240	74.470	72.520	73.640	65.715	8,579,600
2022-10-18	75.550	75.940	74.110	75.060	66.982	6,998,500
2022-10-17	72.800	74.420	72.750	73.650	65.724	7,563,500
2022-10-14	73.790	74.840	71.440	71.770	64.046	8,735,000
2022-10-13	71.590	73.570	70.390	73.090	65.224	13,643,700
2022-10-12	75.810	76.360	72.620	72.750	64.921	9,715,100
2022-10-11	76.250	76.930	75.220	76.030	67.848	9,143,100
2022-10-10	77.030	77.680	76.400	76.740	68.481	6,118,000
2022-10-07	78.560	78.650	76.190	76.730	68.472	7,697,400
2022-10-06	81.630	81.730	78.850	78.910	70.418	8,374,600
2022-10-05	81.750	82.480	80.520	81.770	72.970	5,468,700
2022-10-04	81.980	82.890	81.560	82.820	73.907	8,193,700
2022-10-03	79.830	81.630	79.220	81.190	72.452	8,115,200
2022-09-30	80.300	80.600	78.290	78.410	69.971	12,854,300
2022-09-29	82.170	82.350	79.460	79.970	71.364	8,291,300
2022-09-28	82.290	83.030	81.250	82.370	73.505	8,713,400
2022-09-27	82.020	82.620	80.110	81.080	72.354	9,247,000
2022-09-26	82.470	82.780	80.320	81.150	72.417	7,702,900

← NewerPage 17 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.