Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	78.200	79.300	78.020	78.320	67.800	8,261,700
2021-04-21	80.880	81.180	77.690	77.970	67.497	8,565,100
2021-04-20	79.660	80.960	79.630	80.530	69.713	7,192,100
2021-04-19	81.000	81.370	79.620	79.790	69.072	7,658,200
2021-04-16	80.730	81.410	80.250	80.940	70.068	15,124,100
2021-04-15	79.210	80.270	79.020	80.180	69.410	5,012,400
2021-04-14	78.540	79.230	78.380	79.130	68.501	4,478,200
2021-04-13	77.280	79.200	77.250	79.040	68.423	6,319,000
2021-04-12	77.780	78.290	77.210	77.640	67.211	6,052,900
2021-04-09	77.900	78.180	77.620	77.940	67.471	4,969,600
2021-04-08	77.700	78.410	77.440	77.760	67.315	7,454,600
2021-04-07	77.610	78.060	76.780	77.410	67.012	6,761,600
2021-04-06	76.570	77.750	75.950	77.560	67.142	6,570,500
2021-04-05	76.540	77.490	76.540	76.780	66.467	7,328,400
2021-04-01	75.500	76.380	75.380	75.770	65.592	6,548,900
2021-03-31	74.540	75.940	74.430	75.610	65.454	9,430,500
2021-03-30	74.110	74.560	73.740	74.220	64.251	5,964,600
2021-03-29	74.110	75.200	73.690	74.800	64.753	8,644,500
2021-03-26	73.100	74.130	72.640	74.060	64.112	10,106,000
2021-03-25	73.110	73.730	72.470	73.450	63.584	6,823,600
2021-03-24	73.430	73.660	72.410	72.830	63.047	14,537,400
2021-03-23	71.580	74.290	71.570	74.020	64.077	10,723,800
2021-03-22	70.760	72.430	70.760	71.690	62.060	10,057,700
2021-03-19	71.180	72.630	70.060	70.840	61.325	22,806,700
2021-03-18	73.000	73.010	70.270	71.130	61.576	14,198,800
2021-03-17	75.000	75.190	72.810	72.960	63.160	10,343,300
2021-03-16	75.170	76.340	75.130	75.380	65.255	6,512,700
2021-03-15	75.490	76.210	75.040	75.520	65.376	7,129,200
2021-03-12	75.180	76.010	74.040	75.670	65.506	6,113,100
2021-03-11	74.960	75.550	74.460	74.860	64.805	6,602,500
2021-03-10	73.810	74.740	72.690	74.460	64.458	8,247,200
2021-03-09	72.410	74.710	72.320	74.020	64.077	9,363,700
2021-03-08	71.000	72.440	70.550	70.860	61.342	12,479,400
2021-03-05	71.610	72.000	68.330	70.700	61.203	15,509,900
2021-03-04	72.290	73.060	70.490	71.290	61.714	11,998,700
2021-03-03	75.780	75.930	72.090	72.520	62.779	11,748,900
2021-03-02	76.630	76.850	75.450	75.540	65.393	8,738,500
2021-03-01	74.640	76.910	74.370	75.910	65.714	12,272,600
2021-02-26	74.130	75.560	73.470	73.480	63.610	12,583,200
2021-02-25	73.350	74.340	72.710	74.060	64.112	11,747,100
2021-02-24	74.830	74.910	73.330	73.760	63.519	12,302,200
2021-02-23	75.000	75.000	73.310	74.710	64.337	12,719,000
2021-02-22	77.800	77.940	74.550	75.100	64.673	13,190,300
2021-02-19	80.440	80.580	77.950	78.100	67.257	9,660,900
2021-02-18	80.830	81.290	79.940	80.730	69.521	5,378,900
2021-02-17	80.830	81.030	79.620	80.680	69.478	8,598,300
2021-02-16	83.290	83.570	80.990	81.190	69.918	8,312,600
2021-02-12	84.030	84.170	82.620	83.130	71.588	5,787,200
2021-02-11	84.000	84.800	83.620	83.950	72.294	4,417,200
2021-02-10	84.950	84.990	83.450	83.910	72.260	6,200,800
2021-02-09	83.560	84.370	83.000	83.830	72.191	5,008,900
2021-02-08	84.000	84.730	83.130	83.400	71.821	6,792,300
2021-02-05	83.380	84.550	83.000	83.600	71.993	5,745,800
2021-02-04	83.020	83.550	82.570	83.000	71.476	6,398,400
2021-02-03	83.450	83.880	82.910	83.050	71.519	5,971,200
2021-02-02	82.110	84.470	82.050	82.930	71.416	6,645,400
2021-02-01	82.270	83.140	80.850	81.700	70.357	5,589,500
2021-01-29	81.820	82.460	80.220	80.870	69.642	13,189,700
2021-01-28	80.670	83.860	80.050	82.460	71.011	8,541,300
2021-01-27	84.600	84.800	79.610	80.190	69.056	16,893,300

← NewerPage 24 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.