Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	77.430	78.380	76.020	76.990	67.006	9,891,800
2021-07-16	76.870	78.350	76.870	77.920	67.816	9,088,000
2021-07-15	75.660	76.880	75.190	76.820	66.858	7,638,200
2021-07-14	75.000	76.170	74.640	75.700	65.884	6,956,100
2021-07-13	75.100	75.760	74.630	74.860	65.152	5,165,500
2021-07-12	75.200	75.490	74.380	75.090	65.353	5,743,500
2021-07-09	75.000	75.420	74.280	74.990	65.266	5,592,800
2021-07-08	74.620	76.020	74.420	75.130	65.387	5,881,400
2021-07-07	75.260	75.610	74.850	75.330	65.561	5,661,800
2021-07-06	74.510	75.170	74.040	75.130	65.387	6,957,200
2021-07-02	74.330	74.440	73.720	74.280	64.648	4,282,300
2021-07-01	73.300	74.480	73.080	74.190	64.569	6,423,000
2021-06-30	74.270	74.490	73.070	73.280	63.777	8,672,600
2021-06-29	74.750	75.650	74.030	74.080	64.474	6,477,400
2021-06-28	74.770	75.850	74.630	75.150	65.405	8,444,300
2021-06-25	73.220	73.960	73.210	73.860	64.282	6,676,800
2021-06-24	73.480	73.590	72.590	72.880	63.429	7,925,200
2021-06-23	74.120	74.310	73.010	73.350	63.838	6,079,700
2021-06-22	74.180	74.740	74.080	74.110	64.500	5,513,100
2021-06-21	73.690	74.530	72.620	74.330	64.691	6,499,700
2021-06-18	74.440	74.920	73.030	73.280	63.777	17,539,000
2021-06-17	73.340	74.970	73.020	74.580	64.909	10,553,800
2021-06-16	74.000	74.590	73.110	73.300	63.795	9,646,200
2021-06-15	73.420	74.070	73.070	73.430	63.908	7,770,300
2021-06-14	73.610	73.940	73.030	73.310	63.803	4,991,900
2021-06-11	73.600	73.600	72.920	73.490	63.960	4,548,400
2021-06-10	72.340	73.550	72.170	73.510	63.977	8,203,300
2021-06-09	72.370	72.900	72.070	72.450	63.055	6,660,400
2021-06-08	72.920	73.110	71.710	72.140	62.785	5,803,000
2021-06-07	72.570	72.950	72.110	72.470	63.072	5,988,500
2021-06-04	72.680	72.890	72.260	72.340	62.959	6,586,300
2021-06-03	72.020	72.980	72.020	72.370	62.985	8,871,500
2021-06-02	72.080	73.170	71.820	72.710	63.281	6,421,000
2021-06-01	73.400	73.400	72.040	72.120	62.768	9,056,100
2021-05-28	73.600	74.230	73.190	73.220	63.385	9,177,500
2021-05-27	73.620	73.810	72.800	73.000	63.194	10,956,100
2021-05-26	73.400	73.810	73.050	73.470	63.601	7,408,800
2021-05-25	74.020	74.020	73.150	73.370	63.515	7,440,600
2021-05-24	74.770	74.880	73.920	74.030	64.086	6,746,900
2021-05-21	74.580	75.250	73.990	74.440	64.441	8,689,300
2021-05-20	73.130	74.770	72.990	74.290	64.311	10,798,500
2021-05-19	71.610	72.720	71.200	72.660	62.900	8,486,600
2021-05-18	71.750	72.670	71.280	72.290	62.580	8,195,100
2021-05-17	73.000	73.160	71.710	71.900	62.242	10,369,300
2021-05-14	73.000	73.650	72.790	73.120	63.298	5,446,200
2021-05-13	72.150	73.140	71.680	72.630	62.874	5,469,300
2021-05-12	73.500	73.660	71.500	71.540	61.931	9,093,200
2021-05-11	73.620	74.150	72.690	74.070	64.121	10,515,100
2021-05-10	74.340	75.720	74.260	74.800	64.753	6,210,400
2021-05-07	74.500	75.630	74.500	74.530	64.519	5,677,400
2021-05-06	74.000	74.190	73.310	74.010	64.069	7,069,200
2021-05-05	75.760	75.900	73.400	73.780	63.870	10,643,200
2021-05-04	76.200	76.410	74.760	75.690	65.523	9,178,300
2021-05-03	77.830	77.990	76.520	76.700	66.397	6,076,000
2021-04-30	77.240	77.640	76.690	77.510	67.099	8,024,600
2021-04-29	77.100	77.770	76.660	77.220	66.848	5,558,700
2021-04-28	77.250	77.450	76.630	77.090	66.735	5,522,200
2021-04-27	77.930	78.150	77.080	77.280	66.900	5,871,900
2021-04-26	78.390	78.610	77.540	77.930	67.462	7,425,100
2021-04-23	78.190	78.630	77.830	78.240	67.731	6,034,900

← NewerPage 23 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.