Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	199.11	200.05	198.46	198.94	41.247	6,462,800
2019-05-29	201.71	202.28	198.47	198.72	41.202	7,214,400
2019-05-28	203.77	204.09	200.93	201.17	41.710	7,048,400
2019-05-24	203.72	204.73	203.11	203.37	42.166	5,559,200
2019-05-23	202.26	203.79	202.26	203.53	42.199	8,216,000
2019-05-22	199.49	202.35	198.62	201.93	41.867	6,706,800
2019-05-21	199.50	200.99	198.79	198.90	41.239	6,069,200
2019-05-20	199.28	200.61	198.94	199.35	41.332	5,464,000
2019-05-17	195.83	199.46	195.62	198.98	41.256	6,821,600
2019-05-16	194.49	197.92	193.82	197.11	40.868	8,465,600
2019-05-15	195.21	196.13	194.47	194.86	40.401	7,071,600
2019-05-14	194.92	196.71	193.51	194.90	40.410	8,954,400
2019-05-13	191.42	195.41	191.08	194.93	40.416	10,632,800
2019-05-10	188.56	192.20	188.08	191.76	39.759	6,420,000
2019-05-09	188.45	189.21	187.48	188.61	39.106	6,872,400
2019-05-08	189.60	190.01	187.30	187.88	38.954	7,887,200
2019-05-07	189.81	190.76	188.86	189.75	39.342	7,748,400
2019-05-06	192.20	193.33	190.84	190.90	39.580	6,730,000
2019-05-03	191.57	192.63	190.81	192.41	39.893	6,694,800
2019-05-02	192.84	193.87	190.56	191.72	39.750	10,035,600
2019-05-01	193.51	195.04	192.93	193.27	40.072	8,541,200
2019-04-30	191.76	194.65	191.26	194.44	40.314	10,643,600
2019-04-29	192.03	192.90	190.61	191.77	39.761	7,094,400
2019-04-26	191.40	193.39	191.29	191.71	39.748	5,653,600
2019-04-25	189.43	191.72	189.26	190.48	39.493	5,898,400
2019-04-24	189.76	191.10	189.15	190.06	39.406	6,187,200
2019-04-23	190.86	191.47	188.08	189.79	39.350	8,818,000
2019-04-22	189.17	190.83	189.05	190.38	39.473	7,303,600
2019-04-18	189.42	190.68	189.24	189.36	39.261	6,670,800
2019-04-17	189.75	190.55	189.04	189.65	39.321	8,045,600
2019-04-16	191.06	192.31	189.42	189.52	39.294	6,523,200
2019-04-15	191.11	192.07	190.68	191.16	39.634	5,872,800
2019-04-12	189.37	191.05	188.45	190.85	39.570	4,768,400
2019-04-11	188.62	190.18	188.40	190.04	39.402	5,738,400
2019-04-10	189.75	191.42	188.40	188.62	39.108	5,291,600
2019-04-09	188.64	189.94	188.53	189.71	39.334	6,617,200
2019-04-08	189.44	189.82	187.83	188.64	39.112	5,772,800
2019-04-05	189.38	190.34	188.00	190.08	39.410	6,452,800
2019-04-04	189.98	190.04	187.43	188.40	39.062	7,106,800
2019-04-03	189.11	190.28	187.89	189.31	39.251	8,202,800
2019-04-02	190.71	191.00	188.71	189.48	39.286	9,960,400
2019-04-01	193.42	193.75	190.21	190.49	39.495	9,640,400
2019-03-29	191.93	193.47	191.30	193.32	40.082	12,039,200
2019-03-28	193.91	194.39	191.32	191.92	39.792	9,324,000
2019-03-27	195.25	195.30	192.87	193.92	40.207	6,116,800
2019-03-26	193.82	195.33	193.02	195.00	40.430	6,093,200
2019-03-25	194.45	195.10	193.55	193.61	40.142	7,038,400
2019-03-22	192.25	195.55	192.25	193.93	40.209	9,486,000
2019-03-21	190.29	192.28	189.85	191.91	39.790	7,499,200
2019-03-20	189.04	191.17	187.84	189.87	39.367	8,669,200
2019-03-19	190.53	190.61	187.79	188.50	39.083	8,080,800
2019-03-18	191.47	191.98	190.13	190.87	39.574	7,469,200
2019-03-15	190.76	191.94	190.01	191.24	39.651	14,402,000
2019-03-14	191.16	192.17	190.21	190.98	39.597	5,816,800
2019-03-13	189.87	191.52	189.46	190.97	39.595	4,916,000
2019-03-12	190.00	191.36	189.43	190.89	39.578	7,140,400
2019-03-11	188.61	189.78	188.46	189.50	39.290	7,135,600
2019-03-08	188.61	189.43	186.92	188.70	39.124	6,972,800
2019-03-07	188.26	189.13	187.38	187.93	38.965	9,411,200
2019-03-06	188.06	188.97	186.98	187.57	38.890	7,155,600

← NewerPage 32 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.