Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	222.53	224.20	220.63	221.90	46.299	10,485,600
2019-08-22	221.17	221.77	219.53	221.62	46.240	9,159,600
2019-08-21	219.86	221.34	219.15	221.26	46.165	7,483,600
2019-08-20	219.80	219.80	217.39	219.13	45.721	8,316,000
2019-08-19	217.31	219.61	216.62	218.96	45.685	5,632,400
2019-08-16	218.29	219.78	216.40	217.53	45.387	10,488,400
2019-08-15	214.63	217.87	214.29	217.15	45.308	7,865,600
2019-08-14	216.10	217.98	214.73	214.96	44.851	9,558,000
2019-08-13	215.39	217.05	214.78	215.62	44.988	7,496,800
2019-08-12	217.11	217.11	214.63	215.45	44.953	3,922,400
2019-08-09	215.86	217.18	215.01	216.48	45.168	5,828,800
2019-08-08	213.22	215.90	211.21	215.22	44.905	5,971,200
2019-08-07	211.39	214.00	208.64	212.87	44.415	6,892,800
2019-08-06	208.14	212.15	206.64	211.40	44.108	7,171,600
2019-08-05	211.56	212.64	207.10	208.05	43.409	8,838,400
2019-08-02	211.12	213.23	210.02	211.41	44.110	6,912,800
2019-08-01	206.63	211.61	206.48	210.26	43.870	7,507,600
2019-07-31	209.87	210.17	206.21	207.17	43.225	8,446,000
2019-07-30	211.39	212.37	208.27	209.39	43.689	6,447,200
2019-07-29	209.90	211.54	209.28	211.38	44.104	5,274,000
2019-07-26	208.14	209.75	207.80	209.17	43.643	4,324,800
2019-07-25	208.14	209.44	207.04	207.63	43.321	7,010,000
2019-07-24	208.34	210.10	206.54	210.06	43.828	6,080,000
2019-07-23	209.41	209.50	206.93	207.30	43.252	6,337,200
2019-07-22	210.01	210.69	207.73	209.36	43.682	6,547,600
2019-07-19	211.80	212.50	209.40	209.73	43.759	5,843,600
2019-07-18	210.26	212.48	209.00	212.36	44.308	4,413,200
2019-07-17	208.70	211.34	208.70	209.91	43.797	6,556,800
2019-07-16	208.66	209.43	206.80	207.88	43.373	4,281,600
2019-07-15	208.67	209.62	207.69	208.85	43.576	8,714,000
2019-07-12	209.90	210.26	207.79	208.73	43.551	6,283,200
2019-07-11	209.59	210.72	208.56	210.40	43.899	5,830,400
2019-07-10	208.43	210.82	207.55	209.48	43.707	5,922,000
2019-07-09	208.24	209.00	207.17	208.16	43.432	7,276,000
2019-07-08	208.61	209.33	207.42	209.13	43.634	4,322,400
2019-07-05	207.44	208.47	205.33	208.11	43.421	4,196,400
2019-07-03	207.89	209.46	207.66	208.73	43.551	5,654,400
2019-07-02	204.77	207.90	204.75	207.66	43.328	6,696,000
2019-07-01	204.37	204.86	201.06	204.02	42.568	8,478,800
2019-06-28	203.97	208.23	203.25	204.86	42.743	11,647,600
2019-06-27	204.80	205.46	203.62	204.55	42.679	7,529,200
2019-06-26	205.40	206.24	203.02	203.07	42.370	7,394,400
2019-06-25	208.38	208.91	205.95	206.22	43.027	6,954,000
2019-06-24	208.36	208.65	206.87	208.20	43.440	6,009,200
2019-06-21	207.13	208.47	205.42	207.55	43.305	12,560,800
2019-06-20	206.66	207.46	204.72	206.38	43.061	8,883,600
2019-06-19	204.29	207.07	204.26	206.24	43.031	6,602,800
2019-06-18	207.83	207.95	203.87	205.42	42.860	6,576,400
2019-06-17	207.25	208.00	205.25	206.37	43.058	6,233,600
2019-06-14	205.66	207.33	204.95	206.96	43.182	5,525,200
2019-06-13	204.60	205.50	203.25	204.77	42.725	6,806,400
2019-06-12	203.33	205.31	202.79	204.55	42.679	5,236,000
2019-06-11	203.20	203.81	200.76	201.97	42.140	4,606,800
2019-06-10	204.10	204.69	201.48	203.42	42.443	7,104,800
2019-06-07	206.90	208.47	204.39	204.39	42.645	6,242,800
2019-06-06	205.00	206.41	203.89	205.76	42.931	5,614,400
2019-06-05	200.50	204.85	200.03	204.65	42.700	7,546,400
2019-06-04	200.14	200.31	196.37	199.38	41.600	7,811,600
2019-06-03	198.93	199.66	197.31	199.58	41.642	6,806,000
2019-05-31	198.29	199.39	196.61	198.21	41.356	9,161,600

← NewerPage 31 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.