Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	231.98	234.44	231.75	232.16	48.711	7,002,400
2019-11-15	230.42	231.54	228.35	231.42	48.556	7,382,400
2019-11-14	228.00	230.12	227.61	229.87	48.231	6,329,600
2019-11-13	224.90	228.18	224.90	227.91	47.820	7,189,200
2019-11-12	222.19	224.00	222.09	223.22	46.835	5,798,400
2019-11-11	222.36	223.48	221.71	222.22	46.626	6,142,800
2019-11-08	223.10	224.69	221.04	222.08	46.596	6,431,600
2019-11-07	226.62	226.64	220.66	223.09	46.808	12,473,200
2019-11-06	227.50	228.50	226.60	227.49	47.731	6,976,400
2019-11-05	227.41	229.30	224.71	227.11	47.652	9,502,400
2019-11-04	235.23	235.23	228.19	229.60	48.174	13,459,600
2019-11-01	238.69	238.89	235.09	235.71	49.456	8,018,000
2019-10-31	235.52	238.50	234.92	238.34	50.008	8,228,400
2019-10-30	233.33	236.63	233.01	235.46	49.404	4,959,200
2019-10-29	232.27	233.17	231.20	232.60	48.804	6,861,200
2019-10-28	236.50	236.71	232.64	233.23	48.936	7,164,400
2019-10-25	237.62	237.65	235.57	236.88	49.702	6,072,400
2019-10-24	236.00	237.67	234.82	237.55	49.842	6,411,200
2019-10-23	237.55	238.60	235.71	236.00	49.517	8,912,400
2019-10-22	233.79	239.89	233.01	236.24	49.567	12,636,800
2019-10-21	232.41	233.04	230.65	232.80	48.846	6,488,400
2019-10-18	231.19	232.78	230.31	232.48	48.778	8,784,400
2019-10-17	229.27	231.59	229.27	231.09	48.487	5,366,400
2019-10-16	227.67	230.34	226.58	229.91	48.239	7,662,000
2019-10-15	229.34	229.82	226.83	227.54	47.742	5,672,400
2019-10-14	230.01	230.38	227.55	228.90	48.027	4,711,600
2019-10-11	231.79	232.38	228.55	229.54	48.162	8,301,600
2019-10-10	232.02	232.86	230.24	232.00	48.678	7,465,600
2019-10-09	232.23	234.27	231.00	233.36	48.963	6,004,000
2019-10-08	232.14	232.18	229.96	229.97	48.252	6,968,000
2019-10-07	233.45	233.82	231.17	232.55	48.793	6,154,000
2019-10-04	230.11	233.86	230.00	233.59	49.011	6,552,800
2019-10-03	228.86	230.29	228.56	230.17	48.294	8,017,600
2019-10-02	231.69	232.48	228.53	229.11	48.071	8,138,400
2019-10-01	232.16	233.17	230.65	232.03	48.684	6,727,600
2019-09-30	232.02	233.45	231.75	232.99	48.885	8,937,600
2019-09-27	232.25	232.57	230.15	231.26	48.522	7,501,200
2019-09-26	229.99	232.79	229.58	231.72	48.619	8,703,600
2019-09-25	228.90	229.49	227.51	229.37	48.126	8,423,600
2019-09-24	225.88	228.67	225.36	228.51	47.945	8,674,400
2019-09-23	225.44	226.46	224.84	225.28	47.268	6,634,000
2019-09-20	225.20	226.00	223.64	225.72	47.360	19,007,200
2019-09-19	224.74	225.40	223.56	224.90	47.188	5,906,800
2019-09-18	222.86	224.19	221.37	223.90	46.978	7,681,600
2019-09-17	218.44	222.33	218.44	222.22	46.626	7,596,800
2019-09-16	218.57	219.08	217.26	218.31	45.805	5,033,600
2019-09-13	220.06	220.12	217.79	218.49	45.843	8,213,200
2019-09-12	221.87	222.25	219.72	220.74	46.315	8,671,200
2019-09-11	218.02	220.59	217.45	220.06	46.172	8,818,000
2019-09-10	219.28	219.66	216.37	218.12	45.765	11,094,800
2019-09-09	219.20	220.89	218.89	219.89	46.137	8,297,600
2019-09-06	220.11	221.03	218.76	220.14	46.189	9,130,400
2019-09-05	219.18	221.34	218.60	219.81	46.120	17,661,200
2019-09-04	225.59	225.96	222.83	224.12	47.024	8,909,600
2019-09-03	218.81	225.59	218.81	225.56	47.326	9,718,400
2019-08-30	221.81	221.96	218.85	219.08	45.967	11,786,800
2019-08-29	222.52	222.52	219.21	221.12	46.395	8,512,000
2019-08-28	223.14	223.98	220.17	221.19	46.410	11,356,800
2019-08-27	224.23	225.57	223.90	224.01	46.739	9,541,200
2019-08-26	222.50	223.69	221.59	223.62	46.658	7,455,200

← NewerPage 30 of 79 · 4,732 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.