Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	188.37	189.21	188.02	188.32	39.045	7,666,800
2019-03-04	188.23	188.55	186.57	188.24	39.029	8,609,200
2019-03-01	187.52	188.58	186.59	187.56	38.888	6,865,600
2019-02-28	187.01	188.74	186.06	187.72	38.921	12,454,000
2019-02-27	186.58	187.49	186.08	186.81	38.732	7,288,000
2019-02-26	188.18	189.02	187.15	188.23	38.768	7,644,400
2019-02-25	188.45	189.39	186.31	187.88	38.696	7,555,600
2019-02-22	186.83	188.14	185.76	188.13	38.747	6,735,200
2019-02-21	184.89	186.87	184.56	186.56	38.424	8,274,800
2019-02-20	185.08	186.10	184.04	185.64	38.234	10,203,200
2019-02-19	184.13	185.81	183.40	185.37	38.179	9,774,000
2019-02-15	184.61	185.11	183.30	184.04	37.905	8,813,200
2019-02-14	183.36	184.44	182.54	182.61	37.610	6,408,000
2019-02-13	183.06	183.86	182.43	182.85	37.660	5,726,400
2019-02-12	183.00	184.41	181.68	183.27	37.746	7,004,800
2019-02-11	182.42	183.93	182.32	183.01	37.693	7,404,400
2019-02-08	181.21	183.37	181.02	183.01	37.693	7,322,400
2019-02-07	178.00	181.45	177.88	181.35	37.351	8,516,800
2019-02-06	178.73	179.24	177.60	178.10	36.681	6,647,200
2019-02-05	177.57	178.70	176.77	178.17	36.696	7,956,800
2019-02-04	177.11	178.19	176.13	178.10	36.681	11,302,000
2019-02-01	178.37	179.12	176.50	177.82	36.624	8,934,000
2019-01-31	173.44	179.29	173.35	178.98	36.863	12,519,600
2019-01-30	172.24	174.63	172.10	173.59	35.752	8,345,600
2019-01-29	173.08	173.43	171.74	172.86	35.602	7,924,400
2019-01-28	176.11	176.11	171.77	172.47	35.522	11,976,800
2019-01-25	178.50	179.49	173.92	174.20	35.878	15,254,400
2019-01-24	179.26	180.88	177.96	180.28	37.130	9,812,800
2019-01-23	177.94	179.46	176.19	179.38	36.945	9,089,200
2019-01-22	175.43	177.95	175.24	177.38	36.533	8,654,400
2019-01-18	176.40	176.61	175.11	176.09	36.267	7,414,400
2019-01-17	175.13	175.92	174.44	175.49	36.144	8,200,800
2019-01-16	174.02	174.91	172.83	174.68	35.977	7,059,200
2019-01-15	171.39	175.81	170.75	174.72	35.985	9,261,200
2019-01-14	174.62	174.62	169.35	171.23	35.266	15,355,600
2019-01-11	175.14	176.14	173.65	175.71	36.189	8,860,000
2019-01-10	173.30	175.62	172.55	175.39	36.123	11,384,800
2019-01-09	173.56	174.00	172.05	172.79	35.588	7,047,600
2019-01-08	172.15	173.79	171.57	173.54	35.742	10,599,600
2019-01-07	171.65	172.94	170.50	172.28	35.483	9,478,000
2019-01-04	169.15	172.59	168.66	172.53	35.534	10,848,800
2019-01-03	169.91	171.16	168.67	169.41	34.892	9,260,800
2019-01-02	172.68	173.30	169.01	169.83	34.978	10,549,600
2018-12-31	173.01	174.03	171.28	173.82	35.800	6,417,600
2018-12-28	172.60	174.37	171.62	172.72	35.573	6,924,000
2018-12-27	170.54	172.16	167.95	172.16	35.458	9,961,600
2018-12-26	168.07	170.37	164.78	170.34	35.083	8,393,600
2018-12-24	174.45	175.38	166.92	168.08	34.618	6,630,000
2018-12-21	174.40	178.56	173.24	174.11	35.860	24,148,400
2018-12-20	174.50	176.55	172.39	174.91	36.024	13,112,400
2018-12-19	176.50	177.18	173.64	174.52	35.944	13,437,600
2018-12-18	176.25	177.82	175.42	176.00	36.249	11,764,000
2018-12-17	182.36	182.36	174.87	175.65	36.177	13,147,600
2018-12-14	181.82	182.45	179.90	181.24	37.328	9,227,600
2018-12-13	181.34	183.20	181.34	182.20	37.526	12,916,400
2018-12-12	182.98	183.71	181.22	181.31	37.342	11,912,400
2018-12-11	182.32	183.84	181.17	182.98	37.686	12,055,200
2018-12-10	182.56	183.38	179.68	182.61	37.610	10,441,600
2018-12-07	181.98	184.20	180.84	182.86	37.662	10,121,600
2018-12-06	182.42	183.02	178.68	182.66	37.620	11,354,400

← NewerPage 33 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.