Nextera Energy Inc historical data

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

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

← NewerPage 4 of 79 · 4,728 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.