Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	89.090	89.360	85.650	85.770	75.321	12,658,600
2022-01-05	90.280	91.500	89.680	89.730	78.799	6,722,300
2022-01-04	91.650	91.930	90.620	90.680	79.633	8,379,100
2022-01-03	93.420	93.650	90.540	91.660	80.494	7,864,400
2021-12-31	92.580	93.730	92.500	93.360	81.987	4,811,800
2021-12-30	92.230	92.910	91.810	92.770	81.469	3,716,300
2021-12-29	91.950	92.260	91.590	91.990	80.784	2,945,400
2021-12-28	91.660	92.190	91.510	91.880	80.687	3,096,400
2021-12-27	90.850	91.350	90.630	91.320	80.195	5,410,300
2021-12-23	90.680	91.310	90.400	90.700	79.651	5,845,600
2021-12-22	90.240	90.880	89.890	90.800	79.739	4,142,900
2021-12-21	90.650	91.340	89.360	90.450	79.431	6,287,900
2021-12-20	89.800	90.080	88.510	89.940	78.983	10,167,700
2021-12-17	92.000	92.360	90.740	90.940	79.862	15,335,400
2021-12-16	91.620	92.700	91.520	92.230	80.994	7,623,300
2021-12-15	90.290	92.060	89.580	92.000	80.792	9,590,000
2021-12-14	91.230	91.650	89.450	90.030	79.062	11,022,600
2021-12-13	90.260	92.120	90.140	91.740	80.564	6,446,500
2021-12-10	90.010	90.900	89.800	90.280	79.282	4,996,700
2021-12-09	90.500	90.500	89.510	89.910	78.957	5,731,200
2021-12-08	90.700	90.920	89.590	90.320	79.317	5,356,500
2021-12-07	89.530	90.550	88.940	90.410	79.396	7,909,700
2021-12-06	88.070	89.750	87.880	89.150	78.290	8,946,400
2021-12-03	89.150	89.150	86.020	88.030	77.306	11,191,000
2021-12-02	87.950	89.520	87.610	88.620	77.824	8,303,500
2021-12-01	87.000	89.680	87.000	87.840	77.139	10,062,800
2021-11-30	88.050	88.950	86.420	86.780	76.208	16,328,300
2021-11-29	87.220	88.920	86.550	88.660	77.859	8,712,500
2021-11-26	86.920	87.450	85.860	86.090	75.602	4,340,700
2021-11-24	86.610	87.300	86.190	87.210	76.586	4,553,900
2021-11-23	87.100	87.900	86.530	87.310	76.336	7,408,000
2021-11-22	88.150	88.420	87.330	87.360	76.379	5,214,500
2021-11-19	88.000	88.830	87.000	88.310	77.210	6,765,100
2021-11-18	87.720	87.880	86.820	87.600	76.589	5,537,400
2021-11-17	86.830	87.880	86.410	87.780	76.747	6,203,100
2021-11-16	87.070	87.420	86.670	86.980	76.047	5,497,200
2021-11-15	86.910	87.350	86.470	87.340	76.362	5,543,000
2021-11-12	85.370	86.670	85.030	86.310	75.461	6,467,100
2021-11-11	85.470	85.500	84.570	85.370	74.639	5,370,200
2021-11-10	84.940	85.370	84.510	85.200	74.491	5,192,700
2021-11-09	84.690	85.170	84.360	84.940	74.264	3,917,600
2021-11-08	85.530	85.600	84.040	84.590	73.958	5,391,000
2021-11-05	84.750	85.710	84.320	85.530	74.779	4,885,400
2021-11-04	85.160	85.390	83.170	84.760	74.106	6,594,000
2021-11-03	85.670	85.800	84.240	85.240	74.526	5,723,200
2021-11-02	85.850	86.240	84.390	85.420	74.683	7,266,400
2021-11-01	85.440	85.820	84.930	85.590	74.832	5,135,200
2021-10-29	86.170	86.460	84.940	85.330	74.605	7,792,600
2021-10-28	84.920	86.490	84.730	86.420	75.557	6,568,400
2021-10-27	86.010	86.350	84.760	85.010	74.325	4,356,900
2021-10-26	84.410	86.280	84.370	85.470	74.727	6,969,100
2021-10-25	84.400	84.810	83.930	84.290	73.695	3,987,300
2021-10-22	83.970	84.590	83.740	84.420	73.809	4,732,400
2021-10-21	84.210	84.700	83.720	83.810	73.276	4,945,000
2021-10-20	82.750	84.660	82.380	83.920	73.372	6,942,600
2021-10-19	81.720	82.150	81.220	82.030	71.719	5,717,500
2021-10-18	81.340	81.660	80.760	80.990	70.810	4,942,100
2021-10-15	81.940	82.450	81.200	81.670	71.405	14,634,200
2021-10-14	80.360	81.850	80.210	81.460	71.221	6,486,000
2021-10-13	79.040	80.360	78.590	80.190	70.111	6,260,100

← NewerPage 21 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.