Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	85.640	85.910	84.640	85.620	75.606	6,465,700
2022-04-01	84.490	85.800	84.130	85.710	75.686	6,453,800
2022-03-31	85.060	86.280	84.710	84.710	74.802	10,082,800
2022-03-30	85.130	85.780	84.630	85.500	75.500	6,829,300
2022-03-29	85.000	85.040	83.650	84.620	74.723	8,954,300
2022-03-28	84.050	84.720	83.680	84.430	74.555	6,177,700
2022-03-25	84.090	84.240	83.210	83.940	74.123	5,481,000
2022-03-24	82.910	83.790	82.760	83.700	73.911	5,498,000
2022-03-23	82.480	83.100	82.010	82.570	72.913	6,125,800
2022-03-22	81.870	82.960	81.420	82.850	73.160	8,516,800
2022-03-21	82.000	82.760	81.490	81.800	72.233	7,181,700
2022-03-18	82.920	83.490	82.240	82.370	72.736	13,470,800
2022-03-17	82.560	83.240	82.420	82.690	73.019	6,341,900
2022-03-16	81.850	82.740	80.840	82.510	72.860	8,261,200
2022-03-15	80.200	82.260	80.100	81.980	72.392	9,567,000
2022-03-14	79.680	80.640	78.700	79.280	70.008	7,133,800
2022-03-11	80.300	81.090	79.240	79.300	70.025	7,230,600
2022-03-10	79.560	80.460	78.440	80.160	70.785	9,554,300
2022-03-09	82.380	82.480	80.110	80.320	70.926	12,710,000
2022-03-08	84.310	85.400	81.740	81.950	72.365	14,717,600
2022-03-07	80.960	84.390	80.720	84.180	74.334	19,948,900
2022-03-04	78.930	80.450	78.480	80.210	70.829	8,996,400
2022-03-03	77.850	79.360	77.660	78.790	69.575	10,075,500
2022-03-02	77.290	77.810	76.490	77.550	68.480	6,988,700
2022-03-01	78.070	78.830	76.540	77.440	68.383	13,930,300
2022-02-28	77.090	78.870	76.800	78.270	69.116	16,345,600
2022-02-25	76.120	77.240	75.220	77.160	67.760	12,609,500
2022-02-24	71.000	75.780	70.740	75.440	66.250	15,750,400
2022-02-23	74.220	74.420	72.220	72.320	63.510	7,837,100
2022-02-22	73.930	74.460	73.270	73.780	64.792	8,233,400
2022-02-18	74.960	75.810	73.820	74.150	65.117	9,558,600
2022-02-17	74.720	75.840	74.490	75.380	66.197	10,093,100
2022-02-16	75.130	75.640	74.480	75.230	66.065	7,505,100
2022-02-15	75.730	76.470	74.740	75.090	65.942	9,102,000
2022-02-14	74.950	75.310	73.880	74.920	65.793	8,329,200
2022-02-11	75.900	76.700	74.670	74.960	65.828	8,999,100
2022-02-10	74.910	76.850	74.700	75.450	66.259	9,673,300
2022-02-09	76.610	77.270	76.320	76.660	67.321	7,390,900
2022-02-08	75.750	76.750	75.220	75.460	66.267	6,758,500
2022-02-07	76.000	76.120	75.300	75.680	66.461	8,184,500
2022-02-04	75.100	76.840	74.540	76.010	66.750	12,132,000
2022-02-03	76.560	77.290	75.430	75.770	66.540	7,960,700
2022-02-02	77.420	78.010	76.830	77.730	68.261	8,397,700
2022-02-01	78.040	79.470	76.030	77.230	67.822	12,082,900
2022-01-31	72.910	78.300	72.750	78.120	68.603	21,787,800
2022-01-28	72.320	72.950	69.790	72.500	63.668	25,537,100
2022-01-27	73.300	74.390	72.410	72.510	63.677	21,250,600
2022-01-26	76.500	76.530	72.360	72.640	63.791	24,721,700
2022-01-25	78.200	80.190	74.790	75.100	65.951	22,925,000
2022-01-24	81.650	82.050	79.240	81.920	71.940	14,689,800
2022-01-21	83.700	83.930	81.830	82.600	72.538	12,809,100
2022-01-20	83.320	85.280	83.150	83.510	73.337	12,028,900
2022-01-19	81.040	83.350	81.000	82.590	72.529	9,673,900
2022-01-18	82.000	82.170	80.700	81.250	71.352	10,848,100
2022-01-14	84.880	85.150	82.670	83.200	73.064	11,084,300
2022-01-13	85.580	85.810	84.720	84.900	74.557	7,203,100
2022-01-12	84.280	85.810	84.100	85.090	74.724	6,484,000
2022-01-11	83.830	85.010	83.680	84.790	74.461	8,395,900
2022-01-10	85.800	86.360	83.740	84.290	74.022	11,378,700
2022-01-07	85.770	86.870	84.510	86.410	75.883	13,359,300

← NewerPage 20 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.