Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	78.100	79.180	77.570	78.870	68.956	7,791,200
2021-10-11	79.200	79.360	77.740	77.830	68.047	8,798,700
2021-10-08	81.010	81.030	80.150	80.210	70.128	3,592,900
2021-10-07	81.480	82.610	80.790	80.920	70.749	5,753,200
2021-10-06	79.260	81.290	78.650	81.180	70.976	6,876,200
2021-10-05	79.430	79.900	79.090	79.480	69.490	5,434,600
2021-10-04	79.050	79.920	78.510	79.360	69.385	6,027,800
2021-10-01	79.020	79.590	78.020	79.210	69.254	7,961,100
2021-09-30	78.840	79.410	77.900	78.520	68.650	10,186,800
2021-09-29	77.620	79.030	77.450	78.350	68.502	7,496,100
2021-09-28	78.480	78.590	77.010	77.270	67.558	9,257,400
2021-09-27	80.010	80.790	78.550	78.760	68.860	8,600,900
2021-09-24	81.240	81.730	80.490	80.700	70.556	6,113,800
2021-09-23	82.180	82.380	81.140	81.270	71.055	6,414,300
2021-09-22	82.090	82.910	81.570	81.900	71.606	5,662,200
2021-09-21	81.930	82.860	81.730	81.920	71.623	6,450,700
2021-09-20	81.540	82.540	80.660	81.690	71.422	8,994,100
2021-09-17	83.400	83.930	81.550	81.640	71.378	15,390,400
2021-09-16	84.480	84.970	83.660	84.000	73.442	5,380,600
2021-09-15	84.330	85.140	84.060	84.610	73.975	5,707,000
2021-09-14	84.790	85.190	84.450	84.640	74.001	4,658,200
2021-09-13	85.890	85.940	84.390	84.580	73.949	6,498,800
2021-09-10	85.970	85.970	84.600	84.930	74.255	5,508,000
2021-09-09	86.290	86.670	85.750	85.840	75.050	4,108,300
2021-09-08	85.120	86.970	84.790	86.440	75.575	6,230,100
2021-09-07	85.440	85.490	84.470	85.030	74.342	6,791,300
2021-09-03	85.760	86.310	85.380	85.690	74.919	4,621,100
2021-09-02	85.420	86.510	85.420	86.480	75.610	5,214,000
2021-09-01	84.150	85.760	84.060	85.340	74.613	5,862,300
2021-08-31	83.820	84.440	83.510	83.990	73.433	6,844,000
2021-08-30	83.260	84.250	83.010	83.950	73.398	6,001,700
2021-08-27	83.940	84.190	83.340	83.410	72.926	5,974,200
2021-08-26	84.110	84.190	83.670	83.810	73.276	5,294,000
2021-08-25	84.140	84.860	83.580	84.530	73.568	5,930,000
2021-08-24	84.230	84.480	83.410	84.140	73.229	5,786,100
2021-08-23	85.810	86.080	84.010	84.400	73.455	8,837,100
2021-08-20	84.540	86.430	84.020	86.280	75.092	7,589,700
2021-08-19	83.970	85.100	83.920	84.550	73.586	6,968,000
2021-08-18	84.230	84.960	83.890	84.420	73.473	9,511,700
2021-08-17	83.600	84.000	83.120	83.960	73.072	5,257,000
2021-08-16	83.450	84.430	83.150	83.950	73.064	8,579,700
2021-08-13	83.250	83.550	82.830	83.450	72.629	3,999,500
2021-08-12	82.020	83.130	81.830	83.000	72.237	6,762,800
2021-08-11	81.140	83.410	80.970	82.370	71.689	9,419,300
2021-08-10	80.680	80.810	80.200	80.530	70.087	4,506,800
2021-08-09	80.960	81.140	80.120	80.560	70.113	5,621,600
2021-08-06	80.490	81.000	80.060	80.610	70.157	4,634,300
2021-08-05	79.790	80.620	79.530	80.490	70.052	6,283,700
2021-08-04	79.360	80.000	78.770	79.870	69.513	8,050,200
2021-08-03	78.750	79.850	78.370	79.420	69.121	6,249,400
2021-08-02	78.470	78.910	78.130	78.810	68.590	7,520,700
2021-07-30	77.980	78.850	77.740	77.900	67.798	5,488,900
2021-07-29	78.000	78.400	77.620	78.160	68.024	4,141,900
2021-07-28	77.890	78.330	77.220	77.850	67.755	5,177,500
2021-07-27	76.880	77.980	76.110	77.860	67.763	7,592,100
2021-07-26	76.790	77.140	76.440	76.910	66.937	6,014,000
2021-07-23	76.530	77.410	75.920	77.200	67.189	4,953,500
2021-07-22	75.990	76.650	75.890	76.120	66.249	5,534,800
2021-07-21	77.170	77.280	75.810	75.880	66.040	8,931,900
2021-07-20	77.020	77.700	76.860	77.170	67.163	6,562,000

← NewerPage 22 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.