Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	75.460	78.240	75.320	77.460	68.790	8,872,900
2022-06-29	76.100	76.540	75.260	76.000	67.493	7,082,200
2022-06-28	77.910	78.330	76.230	76.440	67.884	6,140,200
2022-06-27	77.730	78.180	77.360	77.890	69.172	6,557,200
2022-06-24	77.330	78.130	76.630	78.020	69.287	9,320,500
2022-06-23	75.540	77.410	75.320	77.200	68.559	12,502,500
2022-06-22	72.200	75.550	71.850	74.690	66.330	12,686,500
2022-06-21	70.800	73.400	70.800	72.730	64.589	8,466,900
2022-06-17	70.640	72.750	70.640	70.810	62.884	15,919,000
2022-06-16	72.710	73.080	70.120	70.870	62.938	12,729,200
2022-06-15	72.460	75.550	72.210	74.190	65.886	12,085,300
2022-06-14	72.310	73.120	70.270	71.480	63.479	11,412,500
2022-06-13	74.580	74.760	71.960	72.410	64.305	11,882,300
2022-06-10	76.550	76.900	75.770	75.910	67.414	8,598,500
2022-06-09	78.240	78.860	77.300	77.340	68.683	8,354,800
2022-06-08	78.980	79.580	78.240	78.490	69.705	5,198,000
2022-06-07	79.760	80.180	78.280	79.780	70.850	7,405,600
2022-06-06	81.190	81.490	80.070	80.190	71.214	12,716,900
2022-06-03	78.090	78.940	77.800	78.690	69.882	9,293,500
2022-06-02	76.450	78.650	76.000	78.520	69.731	9,640,600
2022-06-01	75.760	76.630	75.330	76.170	67.644	7,994,100
2022-05-31	76.780	76.940	75.170	75.690	67.218	29,712,000
2022-05-27	74.490	77.450	74.170	77.430	68.763	9,435,300
2022-05-26	75.050	75.750	74.770	75.040	66.263	9,431,300
2022-05-25	75.120	75.150	73.590	74.790	66.043	11,192,100
2022-05-24	72.610	74.920	72.170	74.670	65.937	11,133,500
2022-05-23	71.810	72.590	71.460	72.550	64.065	10,378,700
2022-05-20	70.900	71.560	69.980	71.220	62.890	9,747,800
2022-05-19	71.090	71.090	69.530	70.460	62.219	9,593,500
2022-05-18	71.790	72.250	70.710	71.000	62.696	10,316,800
2022-05-17	70.900	72.030	70.130	72.020	63.597	8,889,300
2022-05-16	69.640	70.720	69.400	70.120	61.919	7,339,500
2022-05-13	69.430	70.190	68.530	69.800	61.636	8,010,600
2022-05-12	69.590	70.490	67.220	68.510	60.497	15,364,900
2022-05-11	69.650	71.350	69.540	70.200	61.990	11,129,000
2022-05-10	71.000	71.740	68.720	69.990	61.804	14,731,900
2022-05-09	71.800	72.080	70.260	70.710	62.440	10,442,700
2022-05-06	71.260	72.860	71.090	72.470	63.994	9,364,900
2022-05-05	72.700	72.970	71.200	71.840	63.438	10,382,300
2022-05-04	72.000	73.330	70.730	73.060	64.515	10,859,600
2022-05-03	70.000	71.530	69.570	70.760	62.484	10,419,900
2022-05-02	71.100	71.510	68.520	69.870	61.698	14,338,100
2022-04-29	72.880	73.450	70.880	71.020	62.714	14,912,900
2022-04-28	73.500	73.910	72.770	73.490	64.895	11,325,600
2022-04-27	73.830	75.140	73.190	73.270	64.700	10,989,600
2022-04-26	74.050	74.970	73.490	73.570	64.965	10,971,600
2022-04-25	74.000	74.510	71.590	74.040	65.380	15,697,900
2022-04-22	76.170	76.370	73.880	73.950	65.301	15,284,800
2022-04-21	80.320	81.000	75.980	76.180	67.270	17,712,800
2022-04-20	83.030	83.030	81.320	81.510	71.977	8,457,000
2022-04-19	81.760	82.100	81.110	81.830	72.259	8,104,800
2022-04-18	83.000	83.610	81.060	81.710	72.153	6,279,100
2022-04-14	83.550	83.890	82.780	82.810	73.125	7,164,100
2022-04-13	84.370	84.480	83.080	83.550	73.778	7,858,500
2022-04-12	84.450	84.840	83.380	83.890	74.078	8,714,800
2022-04-11	86.150	86.220	84.350	84.580	74.688	6,745,200
2022-04-08	87.160	87.520	85.960	86.090	76.021	5,731,600
2022-04-07	86.300	87.290	85.700	87.080	76.895	7,817,400
2022-04-06	86.170	86.520	85.430	86.490	76.374	7,621,900
2022-04-05	85.860	87.450	85.720	86.330	76.233	7,203,200

← NewerPage 19 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.