Nextera Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 88.580 | 89.190 | 87.640 | 88.180 | 86.296 | 11,202,400 |
| 2026-01-28 | 87.720 | 88.620 | 87.060 | 87.570 | 85.700 | 8,200,000 |
| 2026-01-27 | 84.500 | 88.960 | 83.800 | 87.150 | 85.288 | 15,472,300 |
| 2026-01-26 | 85.270 | 86.280 | 84.840 | 85.470 | 83.644 | 10,990,600 |
| 2026-01-23 | 85.250 | 85.250 | 84.200 | 84.810 | 82.998 | 13,301,700 |
| 2026-01-22 | 84.580 | 85.510 | 83.670 | 85.070 | 83.253 | 9,802,300 |
| 2026-01-21 | 84.040 | 84.390 | 83.200 | 83.850 | 82.059 | 8,296,600 |
| 2026-01-20 | 83.010 | 83.930 | 82.520 | 83.510 | 81.726 | 10,054,800 |
| 2026-01-16 | 83.000 | 84.050 | 82.140 | 83.630 | 81.844 | 12,874,900 |
| 2026-01-15 | 81.980 | 82.670 | 81.540 | 82.190 | 80.434 | 7,419,300 |
| 2026-01-14 | 80.940 | 82.630 | 80.940 | 81.980 | 80.229 | 10,282,400 |
| 2026-01-13 | 81.160 | 81.930 | 80.420 | 81.640 | 79.896 | 8,543,000 |
| 2026-01-12 | 79.850 | 81.150 | 79.520 | 81.120 | 79.387 | 11,088,100 |
| 2026-01-09 | 80.200 | 80.920 | 79.870 | 79.890 | 78.184 | 5,842,200 |
| 2026-01-08 | 78.450 | 79.960 | 78.380 | 79.490 | 77.792 | 8,696,700 |
| 2026-01-07 | 80.670 | 80.790 | 78.360 | 78.370 | 76.696 | 9,859,900 |
| 2026-01-06 | 81.250 | 81.590 | 80.500 | 81.050 | 79.319 | 7,254,500 |
| 2026-01-05 | 81.160 | 81.340 | 79.250 | 81.320 | 79.583 | 8,301,900 |
| 2026-01-02 | 80.450 | 81.020 | 79.590 | 80.930 | 79.201 | 8,852,900 |
| 2025-12-31 | 80.690 | 80.690 | 80.210 | 80.280 | 78.565 | 5,036,200 |
| 2025-12-30 | 80.200 | 80.670 | 80.150 | 80.530 | 78.810 | 4,075,900 |
| 2025-12-29 | 80.420 | 81.250 | 80.220 | 80.270 | 78.555 | 5,854,600 |
| 2025-12-26 | 80.480 | 80.640 | 80.050 | 80.410 | 78.692 | 3,636,400 |
| 2025-12-24 | 80.140 | 80.470 | 79.690 | 80.450 | 78.732 | 3,011,300 |
| 2025-12-23 | 80.030 | 80.700 | 79.750 | 79.790 | 78.086 | 7,875,000 |
| 2025-12-22 | 79.020 | 80.180 | 78.720 | 80.040 | 78.330 | 7,136,200 |
| 2025-12-19 | 80.570 | 81.140 | 79.530 | 79.540 | 77.841 | 30,492,300 |
| 2025-12-18 | 80.400 | 81.180 | 80.000 | 80.850 | 79.123 | 9,201,300 |
| 2025-12-17 | 80.970 | 81.310 | 79.650 | 80.290 | 78.575 | 10,212,000 |
| 2025-12-16 | 81.640 | 81.850 | 80.190 | 81.320 | 79.583 | 6,616,600 |
| 2025-12-15 | 82.010 | 82.240 | 80.530 | 81.650 | 79.906 | 9,489,800 |
| 2025-12-12 | 81.840 | 82.270 | 81.330 | 81.650 | 79.906 | 7,783,100 |
| 2025-12-11 | 81.250 | 82.410 | 81.070 | 81.210 | 79.475 | 9,494,100 |
| 2025-12-10 | 80.050 | 81.920 | 79.640 | 81.270 | 79.534 | 13,341,100 |
| 2025-12-09 | 80.800 | 81.140 | 79.500 | 79.640 | 77.939 | 13,760,400 |
| 2025-12-08 | 83.140 | 83.160 | 80.410 | 80.550 | 78.829 | 18,136,600 |
| 2025-12-05 | 83.510 | 84.200 | 83.060 | 83.130 | 81.354 | 8,194,600 |
| 2025-12-04 | 84.520 | 84.810 | 82.740 | 83.390 | 81.609 | 12,489,600 |
| 2025-12-03 | 84.660 | 85.970 | 84.500 | 84.950 | 83.135 | 9,615,100 |
| 2025-12-02 | 84.910 | 85.280 | 84.250 | 84.580 | 82.773 | 7,087,000 |
| 2025-12-01 | 85.590 | 85.670 | 84.390 | 84.650 | 82.842 | 7,986,600 |
| 2025-11-28 | 85.440 | 86.470 | 85.150 | 86.290 | 84.447 | 4,123,300 |
| 2025-11-26 | 85.250 | 85.690 | 84.690 | 85.540 | 83.713 | 6,550,600 |
| 2025-11-25 | 84.690 | 85.340 | 84.180 | 84.830 | 83.018 | 7,916,800 |
| 2025-11-24 | 83.770 | 84.790 | 83.010 | 84.230 | 82.431 | 13,291,500 |
| 2025-11-21 | 84.180 | 84.670 | 81.640 | 83.480 | 81.697 | 13,930,100 |
| 2025-11-20 | 84.790 | 86.490 | 84.200 | 84.300 | 81.945 | 10,967,000 |
| 2025-11-19 | 85.120 | 85.340 | 83.920 | 84.270 | 81.916 | 11,138,700 |
| 2025-11-18 | 86.120 | 86.690 | 84.620 | 84.640 | 82.275 | 11,061,200 |
| 2025-11-17 | 83.690 | 85.770 | 83.690 | 85.750 | 83.354 | 11,607,900 |
| 2025-11-14 | 83.510 | 84.490 | 82.530 | 83.880 | 81.537 | 8,352,100 |
| 2025-11-13 | 85.780 | 85.930 | 83.930 | 83.990 | 81.644 | 11,859,300 |
| 2025-11-12 | 85.430 | 86.260 | 85.010 | 85.890 | 83.491 | 7,604,800 |
| 2025-11-11 | 84.690 | 85.830 | 84.550 | 85.760 | 83.364 | 11,733,900 |
| 2025-11-10 | 84.180 | 85.470 | 83.690 | 84.770 | 82.402 | 11,701,700 |
| 2025-11-07 | 81.910 | 84.000 | 81.620 | 83.930 | 81.585 | 9,167,100 |
| 2025-11-06 | 82.120 | 82.970 | 81.990 | 82.000 | 79.709 | 6,212,700 |
| 2025-11-05 | 81.420 | 82.630 | 81.110 | 82.140 | 79.845 | 7,291,000 |
| 2025-11-04 | 81.780 | 82.210 | 80.800 | 81.690 | 79.408 | 6,474,500 |
| 2025-11-03 | 81.300 | 82.100 | 80.600 | 81.780 | 79.495 | 8,508,200 |
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.