Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	74.380	75.030	72.940	74.010	63.437	7,753,100
2020-10-28	74.740	76.050	74.290	74.460	63.823	7,508,900
2020-10-27	76.140	76.430	75.020	75.780	64.954	4,834,200
2020-10-26	301.28	302.95	297.58	302.65	64.853	5,707,600
2020-10-23	303.10	305.55	301.64	303.07	64.943	5,617,200
2020-10-22	299.62	304.31	299.22	302.27	64.772	8,463,600
2020-10-21	298.90	302.48	295.43	297.68	63.788	7,796,000
2020-10-20	301.22	304.10	299.42	300.99	64.498	6,003,200
2020-10-19	305.13	307.63	298.14	299.55	64.189	7,710,400
2020-10-16	299.56	306.20	298.72	305.60	65.485	7,449,600
2020-10-15	297.98	299.89	295.66	298.46	63.955	5,739,200
2020-10-14	302.00	303.28	298.69	300.64	64.423	5,501,200
2020-10-13	303.00	304.32	299.00	301.47	64.600	8,596,800
2020-10-12	303.00	308.06	302.00	305.67	65.500	5,816,400
2020-10-09	303.72	303.72	300.30	302.91	64.909	6,472,000
2020-10-08	298.67	301.98	296.93	301.04	64.508	5,694,400
2020-10-07	292.95	297.77	289.50	297.12	63.668	10,130,400
2020-10-06	288.64	292.50	285.26	290.28	62.203	7,288,400
2020-10-05	283.84	288.98	282.93	287.91	61.695	6,599,200
2020-10-02	278.77	287.15	278.50	281.17	60.250	8,306,000
2020-10-01	279.08	284.04	278.64	282.76	60.591	10,018,400
2020-09-30	280.79	283.13	267.14	277.56	59.477	23,238,400
2020-09-29	284.10	285.93	282.20	283.12	60.668	7,094,000
2020-09-28	283.46	286.03	282.64	284.14	60.887	6,918,400
2020-09-25	275.40	282.13	274.33	281.82	60.390	5,456,800
2020-09-24	272.71	279.76	272.56	277.54	59.473	7,478,400
2020-09-23	278.66	278.66	273.12	273.31	58.566	5,855,200
2020-09-22	277.46	279.95	274.97	278.06	59.584	7,192,800
2020-09-21	275.00	276.69	271.57	276.20	59.185	7,558,800
2020-09-18	278.97	281.99	275.84	276.92	59.340	14,386,000
2020-09-17	278.00	280.27	275.81	279.52	59.897	9,385,600
2020-09-16	284.77	286.95	279.13	280.35	60.075	19,501,600
2020-09-15	295.65	299.30	291.15	295.70	63.364	10,827,600
2020-09-14	279.55	283.99	278.43	281.92	60.411	3,916,400
2020-09-11	278.17	279.19	275.45	278.15	59.603	3,932,800
2020-09-10	281.06	281.99	276.43	276.91	59.338	4,362,800
2020-09-09	280.00	286.82	279.84	282.37	60.508	4,781,600
2020-09-08	277.74	280.83	275.30	277.91	59.552	7,158,000
2020-09-04	283.18	286.00	272.79	277.32	59.425	7,247,600
2020-09-03	288.55	291.09	277.95	280.59	60.126	7,855,200
2020-09-02	277.46	289.70	275.67	288.26	61.770	9,754,400
2020-09-01	279.02	279.52	274.05	277.13	59.385	5,729,600
2020-08-31	279.36	283.65	278.68	279.17	59.822	6,013,600
2020-08-28	279.58	279.97	277.24	279.55	59.903	4,618,400
2020-08-27	278.00	280.48	276.60	278.88	59.760	4,555,600
2020-08-26	280.13	281.41	278.16	279.00	59.485	5,238,800
2020-08-25	283.60	283.65	279.14	281.31	59.978	4,051,600
2020-08-24	283.00	283.12	280.26	282.63	60.259	3,548,800
2020-08-21	282.66	283.04	280.45	282.41	60.213	5,685,600
2020-08-20	280.78	283.76	280.56	282.11	60.149	3,631,200
2020-08-19	284.23	284.26	281.82	282.34	60.198	5,481,600
2020-08-18	282.72	285.17	282.20	283.05	60.349	4,764,800
2020-08-17	282.06	285.07	280.33	282.99	60.336	4,801,200
2020-08-14	284.01	284.14	280.02	280.50	59.805	4,912,800
2020-08-13	283.03	285.46	282.63	284.40	60.637	3,680,000
2020-08-12	279.26	285.97	278.70	284.59	60.677	6,124,400
2020-08-11	283.98	284.58	276.44	277.79	59.227	6,825,200
2020-08-10	288.29	289.12	282.93	283.64	60.475	7,240,000
2020-08-07	282.84	289.41	282.50	287.78	61.357	4,368,800
2020-08-06	283.03	284.77	281.11	282.81	60.298	4,588,000

← NewerPage 26 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.