Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	84.600	84.800	79.610	80.190	69.056	16,893,300
2021-01-26	86.650	87.260	84.750	85.230	73.397	12,476,900
2021-01-25	84.120	87.690	84.100	86.870	74.809	13,215,600
2021-01-22	83.950	84.550	83.550	84.210	72.518	6,371,800
2021-01-21	84.250	84.750	83.650	83.710	72.088	9,268,600
2021-01-20	82.650	85.030	82.420	84.050	72.380	8,576,800
2021-01-19	82.500	83.200	81.760	82.810	71.313	8,142,700
2021-01-15	82.440	83.260	81.950	82.040	70.649	10,561,600
2021-01-14	81.960	82.740	81.150	82.530	71.071	8,899,000
2021-01-13	80.600	82.240	80.160	81.840	70.477	8,542,600
2021-01-12	79.650	80.550	78.540	79.750	68.677	7,669,300
2021-01-11	80.980	81.000	78.970	79.690	68.626	7,064,300
2021-01-08	79.830	81.210	79.440	81.130	69.866	8,376,200
2021-01-07	79.900	80.660	78.890	79.290	68.281	8,816,000
2021-01-06	76.650	79.370	75.600	78.430	67.541	12,155,700
2021-01-05	74.510	75.180	74.060	74.770	64.389	7,339,800
2021-01-04	77.210	77.500	73.580	74.220	63.915	9,388,400
2020-12-31	75.900	77.190	75.660	77.150	66.438	4,119,400
2020-12-30	75.630	76.280	75.510	75.910	65.371	3,804,800
2020-12-29	75.610	75.870	75.110	75.330	64.871	3,774,900
2020-12-28	75.430	75.880	75.040	75.490	65.009	3,753,700
2020-12-24	74.450	75.160	74.160	74.980	64.570	1,387,500
2020-12-23	75.160	75.550	74.330	74.330	64.010	4,626,400
2020-12-22	74.440	75.230	73.880	74.710	64.337	5,335,300
2020-12-21	73.940	74.550	72.880	74.400	64.070	7,251,400
2020-12-18	75.090	75.540	73.930	74.510	64.165	13,298,300
2020-12-17	75.060	76.020	74.840	75.060	64.639	9,384,200
2020-12-16	75.180	75.750	74.200	74.440	64.105	7,787,700
2020-12-15	73.660	75.300	73.290	74.910	64.509	6,859,400
2020-12-14	74.400	75.220	73.500	73.550	63.338	5,759,900
2020-12-11	73.140	73.890	73.010	73.800	63.554	6,022,500
2020-12-10	73.790	74.110	72.990	73.280	63.106	6,204,600
2020-12-09	73.540	73.900	72.450	73.670	63.442	6,683,700
2020-12-08	72.860	74.290	72.130	73.680	63.450	8,255,400
2020-12-07	72.500	73.790	72.400	73.270	63.097	6,752,200
2020-12-04	73.120	73.550	71.940	72.520	62.451	7,763,800
2020-12-03	74.040	74.550	73.020	73.350	63.166	7,660,500
2020-12-02	74.140	74.360	72.910	74.310	63.993	5,128,800
2020-12-01	74.120	75.570	73.950	74.150	63.855	8,099,500
2020-11-30	75.300	75.400	73.250	73.590	63.373	13,120,300
2020-11-27	76.050	76.130	74.700	75.130	64.699	3,669,300
2020-11-25	74.670	76.020	74.490	75.970	65.422	6,443,100
2020-11-24	75.470	75.660	74.510	74.980	64.268	6,699,600
2020-11-23	76.000	76.020	74.130	74.570	63.917	7,634,600
2020-11-20	75.280	76.330	75.250	75.550	64.757	5,891,000
2020-11-19	75.940	76.020	74.810	75.130	64.397	7,392,300
2020-11-18	77.320	77.360	75.770	75.790	64.963	6,501,900
2020-11-17	77.750	78.470	76.390	76.610	65.665	5,866,300
2020-11-16	78.200	78.280	76.320	77.750	66.643	7,667,600
2020-11-13	77.000	77.730	76.790	77.190	66.163	6,235,000
2020-11-12	77.610	77.900	76.020	76.670	65.717	5,901,900
2020-11-11	76.510	78.380	76.210	77.540	66.463	6,903,300
2020-11-10	77.390	77.530	75.310	75.990	65.134	8,649,200
2020-11-09	81.090	83.340	75.350	75.510	64.723	12,864,500
2020-11-06	75.000	76.060	74.120	75.720	64.903	6,076,100
2020-11-05	75.300	76.250	74.490	74.750	64.071	8,644,100
2020-11-04	74.510	74.910	73.000	73.320	62.845	12,128,800
2020-11-03	76.050	76.930	75.390	76.020	65.160	6,887,900
2020-11-02	74.100	75.450	73.720	75.130	64.397	9,233,600
2020-10-30	73.730	74.350	72.500	73.210	62.751	8,790,500

← NewerPage 25 of 79 · 4,731 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.