Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	285.22	286.00	281.96	283.78	60.505	6,381,600
2020-08-04	278.71	285.23	277.40	285.05	60.775	9,142,400
2020-08-03	281.14	281.86	276.43	277.59	59.185	8,624,400
2020-07-31	280.92	282.82	275.89	280.70	59.848	8,030,400
2020-07-30	280.14	282.44	279.14	282.34	60.198	4,235,200
2020-07-29	280.24	284.86	279.84	281.44	60.006	5,381,600
2020-07-28	277.20	283.29	276.63	280.04	59.707	6,547,600
2020-07-27	281.00	281.61	276.10	277.63	59.193	8,909,200
2020-07-24	282.88	285.63	278.01	280.25	59.752	7,716,000
2020-07-23	280.00	284.33	279.11	280.97	59.905	8,150,000
2020-07-22	276.47	282.40	274.51	280.42	59.788	6,368,000
2020-07-21	273.92	279.57	273.76	276.33	58.916	5,958,400
2020-07-20	275.50	277.88	273.25	274.33	58.490	6,368,800
2020-07-17	270.06	277.46	268.93	275.38	58.714	12,461,600
2020-07-16	259.85	269.80	258.75	268.38	57.221	10,142,000
2020-07-15	264.58	266.42	258.81	259.00	55.221	8,444,800
2020-07-14	256.24	264.69	255.86	262.55	55.978	12,154,400
2020-07-13	258.99	262.41	255.39	256.24	54.633	9,600,800
2020-07-10	252.18	261.29	251.77	259.60	55.349	10,079,200
2020-07-09	251.23	253.37	248.56	251.99	53.727	6,818,800
2020-07-08	246.83	254.14	246.12	253.27	54.000	9,633,600
2020-07-07	244.45	248.34	243.64	246.72	52.603	6,017,200
2020-07-06	248.19	249.15	244.58	246.96	52.654	6,256,800
2020-07-02	248.16	249.72	245.75	246.40	52.535	5,981,200
2020-07-01	239.67	247.50	238.31	246.26	52.505	6,024,400
2020-06-30	238.91	241.81	237.50	240.17	51.207	9,532,400
2020-06-29	237.51	238.49	233.76	238.24	50.795	5,793,200
2020-06-26	238.50	242.06	234.81	236.22	50.364	10,107,200
2020-06-25	241.32	241.32	235.57	239.16	50.991	7,824,800
2020-06-24	241.34	244.48	238.52	241.67	51.526	6,901,200
2020-06-23	249.17	250.25	242.31	243.21	51.855	9,306,000
2020-06-22	243.20	248.20	240.55	247.04	52.671	7,190,800
2020-06-19	251.50	251.64	242.21	242.21	51.641	14,452,800
2020-06-18	248.20	249.92	246.35	248.93	53.074	6,386,800
2020-06-17	249.99	251.00	245.71	249.00	53.089	6,767,600
2020-06-16	253.52	253.68	246.67	248.17	52.912	8,056,800
2020-06-15	244.72	250.93	241.33	248.57	52.998	8,404,400
2020-06-12	251.77	252.12	244.24	246.91	52.644	8,356,800
2020-06-11	254.86	254.96	245.87	248.33	52.946	9,718,400
2020-06-10	258.81	260.90	255.57	256.79	54.750	6,674,400
2020-06-09	259.11	259.15	254.06	258.67	55.151	7,990,400
2020-06-08	253.06	260.74	250.57	260.48	55.537	8,149,200
2020-06-05	252.18	258.56	250.01	254.38	54.236	12,370,800
2020-06-04	257.66	260.55	248.08	251.89	53.705	12,012,400
2020-06-03	258.19	262.26	256.70	259.58	55.345	7,303,200
2020-06-02	255.57	260.33	253.73	256.60	54.710	10,640,000
2020-06-01	254.09	258.33	251.25	255.65	54.507	6,655,600
2020-05-29	250.11	256.51	249.50	255.56	54.189	15,309,600
2020-05-28	244.40	252.06	243.64	251.36	53.299	12,416,000
2020-05-27	237.75	241.24	234.94	241.13	51.130	12,343,600
2020-05-26	236.34	238.40	233.80	234.31	49.683	7,658,800
2020-05-22	228.83	234.01	227.15	233.85	49.586	5,990,000
2020-05-21	232.70	233.48	228.07	228.90	48.536	8,308,400
2020-05-20	232.30	236.23	230.80	232.79	49.361	5,847,200
2020-05-19	233.92	234.73	230.46	230.50	48.876	6,532,800
2020-05-18	233.94	236.90	232.49	235.45	49.925	9,123,200
2020-05-15	230.03	230.88	223.22	227.85	48.314	20,232,400
2020-05-14	227.77	233.33	227.29	232.23	49.242	11,595,600
2020-05-13	226.84	230.53	226.00	230.12	48.795	14,076,800
2020-05-12	228.20	229.43	225.27	227.93	48.331	9,565,200

← NewerPage 27 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.