Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	172.76	172.99	171.65	172.03	35.210	6,013,200
2018-09-07	172.27	173.50	171.49	172.10	35.225	7,582,000
2018-09-06	172.42	174.81	172.18	173.82	35.577	8,914,800
2018-09-05	170.00	171.86	169.65	171.62	35.126	7,756,400
2018-09-04	170.24	170.75	169.21	170.03	34.801	6,797,200
2018-08-31	170.92	171.80	169.40	170.10	34.815	7,193,600
2018-08-30	170.36	171.52	170.28	170.83	34.965	6,477,200
2018-08-29	170.01	170.86	169.90	170.53	34.903	5,860,000
2018-08-28	171.30	171.47	169.72	170.56	34.682	6,960,800
2018-08-27	173.31	173.80	170.60	171.46	34.865	5,547,600
2018-08-24	172.16	172.84	171.08	172.70	35.117	5,074,800
2018-08-23	172.02	173.04	171.41	171.63	34.900	4,972,400
2018-08-22	172.93	173.18	171.12	171.71	34.916	5,132,800
2018-08-21	174.49	174.49	172.16	172.63	35.103	4,931,600
2018-08-20	175.15	175.61	173.88	174.30	35.443	4,678,800
2018-08-17	175.06	175.65	173.84	175.17	35.620	5,126,000
2018-08-16	172.57	175.06	171.86	174.79	35.542	6,614,400
2018-08-15	172.30	173.92	172.02	172.77	35.132	6,485,600
2018-08-14	171.46	172.54	171.29	171.94	34.963	4,366,800
2018-08-13	171.15	172.39	171.00	171.30	34.833	6,452,000
2018-08-10	171.47	173.06	170.80	170.93	34.757	4,484,000
2018-08-09	170.17	171.02	169.59	170.85	34.741	3,419,600
2018-08-08	170.10	170.94	169.19	170.08	34.585	3,776,000
2018-08-07	170.98	170.98	169.55	170.63	34.696	4,073,600
2018-08-06	170.66	172.07	170.57	171.01	34.774	3,531,200
2018-08-03	169.31	171.93	168.85	171.15	34.802	5,184,000
2018-08-02	168.52	169.62	166.82	169.45	34.456	7,048,800
2018-08-01	167.07	168.27	165.45	167.90	34.141	8,429,600
2018-07-31	167.06	167.73	165.94	167.54	34.068	6,672,400
2018-07-30	166.72	167.18	165.75	166.23	33.802	6,059,200
2018-07-27	167.86	168.48	166.22	166.98	33.954	6,894,800
2018-07-26	168.39	169.41	167.37	168.16	34.194	7,826,800
2018-07-25	169.02	169.59	166.51	167.75	34.111	10,608,800
2018-07-24	167.82	170.46	166.22	170.21	34.611	9,324,000
2018-07-23	170.37	170.56	168.29	168.83	34.330	6,605,600
2018-07-20	169.90	170.23	168.35	169.97	34.562	4,944,800
2018-07-19	169.99	171.50	169.70	170.25	34.619	6,447,200
2018-07-18	170.09	170.32	169.01	169.42	34.450	4,843,600
2018-07-17	169.69	170.70	169.63	170.21	34.611	5,195,200
2018-07-16	169.52	170.05	168.72	169.50	34.467	5,545,600
2018-07-13	168.67	169.62	167.90	169.52	34.471	6,308,800
2018-07-12	168.49	169.15	167.38	168.49	34.261	7,370,000
2018-07-11	167.70	169.29	167.40	168.41	34.245	5,583,200
2018-07-10	164.32	168.29	163.51	167.44	34.048	7,404,400
2018-07-09	170.13	170.39	164.73	165.32	33.617	9,356,000
2018-07-06	168.87	170.65	168.61	170.31	34.631	6,277,600
2018-07-05	168.69	168.81	167.43	168.54	34.271	9,321,200
2018-07-03	168.99	169.25	167.62	168.56	34.275	5,366,400
2018-07-02	167.64	169.22	167.01	169.01	34.367	6,444,400
2018-06-29	166.64	168.19	165.87	167.03	33.964	6,784,400
2018-06-28	168.22	169.53	166.56	166.81	33.920	7,838,400
2018-06-27	167.34	168.65	166.96	168.08	34.178	8,846,000
2018-06-26	166.33	168.32	166.33	166.77	33.912	7,905,200
2018-06-25	164.94	166.85	164.40	166.40	33.836	7,033,200
2018-06-22	163.64	164.43	162.78	164.30	33.409	8,840,800
2018-06-21	162.65	164.57	162.50	163.37	33.220	7,038,000
2018-06-20	163.53	163.53	162.16	162.70	33.084	5,251,600
2018-06-19	160.64	163.10	160.64	163.00	33.145	9,922,400
2018-06-18	159.62	160.77	159.15	160.41	32.618	6,415,600
2018-06-15	158.58	159.65	156.85	159.54	32.441	16,682,000

← NewerPage 35 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.