Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	270.26	275.87	270.26	275.47	58.108	7,500,400
2020-02-12	271.43	272.27	270.12	270.26	57.009	5,836,400
2020-02-11	272.76	273.99	271.95	272.15	57.407	7,850,800
2020-02-10	270.31	271.81	269.33	271.74	57.321	7,666,800
2020-02-07	269.51	271.65	269.19	269.54	56.857	6,410,000
2020-02-06	266.75	270.33	266.36	268.33	56.602	7,874,400
2020-02-05	264.29	267.66	262.21	266.71	56.260	8,666,800
2020-02-04	266.27	267.31	263.92	264.54	55.802	10,482,800
2020-02-03	268.69	269.48	266.21	266.81	56.281	11,041,200
2020-01-31	269.46	270.66	266.73	268.20	56.574	7,536,800
2020-01-30	265.87	270.25	265.02	269.93	56.939	6,328,800
2020-01-29	266.75	266.81	264.12	265.76	56.059	6,008,400
2020-01-28	266.74	269.00	263.71	265.81	56.070	8,262,800
2020-01-27	262.62	267.76	262.29	266.74	56.266	8,678,800
2020-01-24	257.03	264.08	256.17	263.72	55.629	10,310,400
2020-01-23	259.36	262.75	259.36	260.08	54.861	10,212,400
2020-01-22	258.95	260.78	257.66	259.90	54.823	7,065,600
2020-01-21	254.03	257.30	252.81	256.89	54.188	11,486,400
2020-01-17	252.37	253.75	251.41	253.40	53.452	9,354,000
2020-01-16	250.88	252.31	250.34	252.27	53.214	7,914,400
2020-01-15	248.58	252.19	248.55	251.58	53.068	6,397,200
2020-01-14	246.23	247.80	245.80	247.73	52.256	8,252,800
2020-01-13	243.05	246.83	243.05	246.40	51.976	5,879,600
2020-01-10	243.82	244.70	243.19	243.55	51.374	5,125,600
2020-01-09	240.65	243.82	240.53	243.09	51.277	6,958,000
2020-01-08	241.67	242.95	241.00	241.20	50.879	5,936,000
2020-01-07	240.69	242.21	240.17	241.31	50.902	6,653,200
2020-01-06	240.70	242.60	240.42	241.52	50.946	5,518,800
2020-01-03	238.63	241.36	238.14	240.32	50.693	7,097,200
2020-01-02	241.97	243.68	237.95	238.62	50.334	7,884,800
2019-12-31	241.57	242.59	239.92	242.16	51.081	6,910,000
2019-12-30	241.69	242.22	240.29	241.29	50.898	4,450,000
2019-12-27	242.28	242.77	241.53	242.51	51.155	4,319,200
2019-12-26	240.25	241.96	240.08	241.96	51.039	5,813,200
2019-12-24	238.91	240.51	237.84	240.51	50.733	2,739,600
2019-12-23	242.78	242.96	238.34	238.78	50.368	9,474,800
2019-12-20	244.08	245.01	240.21	242.71	51.197	16,198,000
2019-12-19	240.15	241.02	239.43	240.65	50.763	6,882,800
2019-12-18	240.73	241.00	238.74	240.29	50.687	8,585,600
2019-12-17	239.46	240.90	238.82	239.82	50.588	10,374,000
2019-12-16	237.24	239.50	236.40	239.47	50.514	14,284,800
2019-12-13	233.08	237.38	232.77	236.95	49.982	8,345,200
2019-12-12	235.52	236.19	232.77	233.90	49.339	6,970,400
2019-12-11	235.00	235.86	233.94	235.78	49.735	6,212,800
2019-12-10	234.36	234.95	233.81	234.45	49.455	4,345,600
2019-12-09	234.94	234.97	233.84	234.27	49.417	4,560,000
2019-12-06	234.41	235.43	233.51	234.39	49.442	6,196,000
2019-12-05	233.12	234.79	233.03	234.56	49.478	6,413,200
2019-12-04	231.65	234.47	231.50	234.26	49.415	6,699,200
2019-12-03	232.00	232.82	231.39	232.23	48.987	9,249,200
2019-12-02	233.71	233.71	231.07	231.25	48.780	7,118,000
2019-11-29	234.61	235.73	233.23	233.82	49.322	3,557,600
2019-11-27	233.33	233.79	232.56	233.07	49.164	8,584,000
2019-11-26	233.17	235.24	233.00	234.92	49.290	15,634,000
2019-11-25	233.87	234.56	231.76	232.56	48.795	7,456,400
2019-11-22	235.42	236.17	231.72	233.38	48.967	5,016,000
2019-11-21	235.73	236.27	234.11	235.14	49.337	4,990,000
2019-11-20	233.34	236.76	232.72	235.22	49.353	8,506,000
2019-11-19	232.09	234.34	231.13	232.66	48.816	6,522,400
2019-11-18	231.98	234.44	231.75	232.16	48.711	7,002,400

← NewerPage 29 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.