Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	82.470	82.780	80.320	81.150	72.417	7,702,900
2022-09-23	82.500	82.670	81.340	82.520	73.639	6,719,700
2022-09-22	83.800	84.190	83.030	83.540	74.549	6,748,700
2022-09-21	86.000	86.440	83.950	83.970	74.933	6,706,300
2022-09-20	85.990	86.450	84.930	85.690	76.468	6,242,000
2022-09-19	84.720	86.900	84.540	86.840	77.494	8,821,000
2022-09-16	85.410	85.990	84.500	84.790	75.665	19,190,700
2022-09-15	85.440	86.800	84.830	86.010	76.753	18,681,000
2022-09-14	88.360	89.370	88.060	88.880	79.315	7,281,500
2022-09-13	90.050	90.470	88.450	88.860	79.297	5,624,800
2022-09-12	90.180	90.850	89.780	90.810	81.037	5,573,800
2022-09-09	90.810	90.980	89.830	89.900	80.225	5,700,400
2022-09-08	89.730	91.060	89.630	90.270	80.555	8,852,500
2022-09-07	87.710	90.420	87.610	90.240	80.528	11,366,600
2022-09-06	87.240	88.270	87.020	87.370	77.967	11,077,100
2022-09-02	86.450	87.230	84.770	85.110	75.950	5,785,700
2022-09-01	85.330	86.460	84.710	86.260	76.977	5,896,300
2022-08-31	85.700	86.270	84.800	85.060	75.906	6,830,900
2022-08-30	87.200	87.330	85.210	85.700	76.477	7,394,200
2022-08-29	86.980	87.850	86.410	87.020	77.655	5,827,800
2022-08-26	89.990	90.560	87.740	88.060	78.204	7,990,000
2022-08-25	89.010	89.460	88.060	89.390	79.385	5,595,200
2022-08-24	88.150	88.780	87.960	88.710	78.781	5,669,200
2022-08-23	88.610	88.650	87.630	87.980	78.133	3,473,600
2022-08-22	88.930	89.530	88.230	88.540	78.630	5,783,400
2022-08-19	90.110	90.590	89.370	89.710	79.669	5,542,800
2022-08-18	90.200	90.630	89.870	90.240	80.140	5,090,700
2022-08-17	89.970	90.670	89.740	90.200	80.104	4,178,000
2022-08-16	90.540	91.350	90.330	90.530	80.397	5,250,600
2022-08-15	90.480	91.200	90.140	91.000	80.815	5,032,700
2022-08-12	90.180	90.650	89.330	90.470	80.344	5,262,500
2022-08-11	90.310	91.030	89.290	89.430	79.420	7,525,800
2022-08-10	89.660	90.080	88.840	89.780	79.731	5,693,300
2022-08-09	88.220	89.110	87.780	88.920	78.967	5,154,000
2022-08-08	88.460	88.960	86.780	87.520	77.724	7,243,200
2022-08-05	87.880	88.490	86.940	87.980	78.133	8,643,200
2022-08-04	86.960	88.660	86.450	87.980	78.133	8,679,200
2022-08-03	85.770	86.820	84.360	86.460	76.783	7,640,400
2022-08-02	85.440	86.770	85.200	85.670	76.081	7,664,200
2022-08-01	84.450	85.420	83.560	85.310	75.761	7,004,500
2022-07-29	84.500	85.410	84.310	84.490	75.033	11,474,800
2022-07-28	84.810	86.270	84.290	84.540	75.078	13,561,500
2022-07-27	80.030	80.780	79.550	80.380	71.383	6,056,200
2022-07-26	80.540	80.620	79.180	79.910	70.966	6,740,900
2022-07-25	80.000	81.040	79.480	80.980	71.916	5,035,600
2022-07-22	80.130	81.800	79.260	80.250	71.268	11,517,100
2022-07-21	78.720	78.960	78.130	78.870	70.042	7,847,600
2022-07-20	79.160	79.400	77.860	78.320	69.554	6,323,700
2022-07-19	78.130	79.330	77.920	78.930	70.095	6,403,800
2022-07-18	78.330	78.660	77.500	77.510	68.834	6,610,800
2022-07-15	78.250	78.850	76.330	78.710	69.900	8,780,600
2022-07-14	78.710	80.350	78.520	80.130	71.161	6,124,400
2022-07-13	79.380	81.300	79.070	80.260	71.277	7,552,400
2022-07-12	80.550	80.900	79.520	79.950	71.001	7,553,900
2022-07-11	80.000	80.980	79.720	80.680	71.650	6,100,400
2022-07-08	79.700	80.430	79.410	80.250	71.268	5,708,300
2022-07-07	79.830	80.580	79.810	80.380	71.383	5,498,000
2022-07-06	79.700	80.200	78.600	79.570	70.664	7,918,400
2022-07-05	80.500	80.720	77.560	79.110	70.255	11,278,600
2022-07-01	78.330	80.640	78.090	80.560	71.543	7,718,400

← NewerPage 18 of 79 · 4,730 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.