Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	226.79	228.28	224.11	227.38	48.214	7,854,400
2020-05-08	227.39	230.63	225.74	229.73	48.712	11,308,800
2020-05-07	225.20	228.59	222.78	224.48	47.599	8,692,000
2020-05-06	230.92	231.16	222.62	222.66	47.213	7,377,600
2020-05-05	231.36	234.55	229.39	230.10	48.791	8,042,000
2020-05-04	227.00	231.17	224.94	230.09	48.789	9,077,200
2020-05-01	229.91	230.02	225.00	227.05	48.144	9,168,000
2020-04-30	233.86	233.90	228.90	231.12	49.007	17,934,800
2020-04-29	241.99	242.34	233.29	235.13	49.857	9,901,600
2020-04-28	246.26	246.90	238.10	239.30	50.742	8,464,800
2020-04-27	242.11	246.32	241.43	243.60	51.653	8,457,600
2020-04-24	241.73	241.95	235.95	239.70	50.826	8,029,200
2020-04-23	246.39	247.75	240.13	241.14	51.132	9,360,400
2020-04-22	237.93	248.70	237.93	247.17	52.410	11,759,600
2020-04-21	235.07	238.17	231.06	235.42	49.919	10,622,000
2020-04-20	245.45	247.30	237.11	237.61	50.383	8,714,400
2020-04-17	242.51	247.13	238.77	246.26	52.217	10,952,800
2020-04-16	239.98	240.79	235.68	237.48	50.356	10,331,200
2020-04-15	240.04	241.39	235.53	237.22	50.301	9,990,800
2020-04-14	241.85	244.98	238.37	242.38	51.395	11,673,200
2020-04-13	242.56	243.87	234.38	236.21	50.086	10,757,200
2020-04-09	235.84	250.87	235.38	245.28	52.010	19,587,600
2020-04-08	229.63	236.19	224.04	233.50	49.512	18,290,800
2020-04-07	240.35	240.99	228.16	228.49	48.449	10,507,200
2020-04-06	230.79	237.04	228.02	234.51	49.726	13,267,600
2020-04-03	223.96	228.57	217.54	221.64	46.997	8,755,600
2020-04-02	215.00	229.54	214.14	226.45	48.017	9,234,400
2020-04-01	230.96	231.99	213.04	218.23	46.274	13,691,200
2020-03-31	242.11	247.90	239.16	240.62	51.021	18,899,200
2020-03-30	237.31	248.23	234.36	246.01	52.164	16,373,600
2020-03-27	225.48	240.32	223.39	231.95	49.183	16,184,400
2020-03-26	210.90	234.17	210.60	231.10	49.003	14,655,200
2020-03-25	205.68	220.25	195.07	210.27	44.586	17,794,400
2020-03-24	187.85	208.48	186.49	206.53	43.793	17,900,800
2020-03-23	186.67	188.57	174.80	181.66	38.519	23,661,600
2020-03-20	205.75	209.90	186.86	191.75	40.659	22,482,400
2020-03-19	210.01	221.63	200.54	207.10	43.914	17,441,200
2020-03-18	209.06	227.99	199.76	210.64	44.664	22,198,000
2020-03-17	205.46	227.47	204.00	221.76	47.022	21,538,000
2020-03-16	198.00	220.66	196.74	201.37	42.699	20,240,400
2020-03-13	220.05	221.99	196.36	221.56	46.980	31,586,400
2020-03-12	216.13	231.66	206.05	208.89	44.293	31,668,400
2020-03-11	249.20	249.22	238.56	241.26	51.157	19,631,200
2020-03-10	265.63	267.32	242.31	255.73	54.225	23,743,600
2020-03-09	254.46	266.32	254.46	261.28	55.402	15,564,400
2020-03-06	268.56	272.91	261.70	271.82	57.637	14,556,400
2020-03-05	277.05	279.86	272.44	276.16	58.557	12,412,000
2020-03-04	269.20	282.57	269.20	282.22	59.842	14,713,200
2020-03-03	269.09	274.30	262.89	265.15	56.223	15,636,000
2020-03-02	253.65	268.90	252.33	268.35	56.901	19,305,600
2020-02-28	248.15	253.91	243.08	252.76	53.596	27,468,400
2020-02-27	268.04	270.93	255.61	255.85	54.251	14,604,000
2020-02-26	268.93	273.30	268.00	269.47	56.842	9,551,600
2020-02-25	273.94	275.90	269.80	270.33	57.023	10,285,600
2020-02-24	274.80	278.61	273.93	273.94	57.785	9,091,600
2020-02-21	277.53	278.76	276.07	277.59	58.555	11,030,800
2020-02-20	275.94	277.14	273.31	277.03	58.437	10,731,600
2020-02-19	275.02	277.12	274.55	274.67	57.939	21,134,800
2020-02-18	280.00	283.35	278.37	282.04	59.493	9,789,600
2020-02-14	275.69	279.08	275.54	278.52	58.751	7,354,800

← NewerPage 28 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.