Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	81.340	82.030	80.860	81.400	79.126	9,407,300
2025-10-30	81.820	82.580	81.440	81.640	79.359	7,620,100
2025-10-29	83.300	83.790	81.050	81.760	79.476	11,681,500
2025-10-28	87.520	87.530	82.910	83.570	81.235	13,998,100
2025-10-27	83.990	87.290	83.790	86.030	83.627	18,741,000
2025-10-24	83.580	84.780	83.360	84.410	82.052	6,249,800
2025-10-23	83.890	83.890	82.570	83.250	80.924	5,630,800
2025-10-22	84.070	84.220	82.470	82.840	80.526	9,208,900
2025-10-21	85.000	85.110	83.030	83.990	81.644	7,282,200
2025-10-20	85.190	85.340	84.310	84.770	82.402	5,225,700
2025-10-17	85.450	85.820	84.170	84.530	82.169	9,142,200
2025-10-16	86.220	86.740	84.980	85.050	82.674	8,333,700
2025-10-15	85.070	86.490	84.830	85.790	83.393	9,268,600
2025-10-14	84.170	84.840	83.430	84.640	82.275	8,912,900
2025-10-13	83.130	85.030	83.010	84.300	81.945	8,424,300
2025-10-10	83.900	84.830	83.200	83.350	81.021	10,285,600
2025-10-09	84.460	84.820	83.450	83.710	81.371	7,486,100
2025-10-08	83.700	84.390	82.870	84.040	81.692	13,775,600
2025-10-07	83.130	84.610	82.410	83.210	80.885	16,109,700
2025-10-06	80.150	82.370	80.150	82.110	79.816	15,767,600
2025-10-03	78.450	81.360	77.650	80.060	77.823	12,116,600
2025-10-02	78.640	78.890	77.540	78.180	75.996	9,266,600
2025-10-01	76.330	78.700	76.220	78.670	76.472	15,044,800
2025-09-30	76.460	76.700	75.120	75.490	73.381	9,392,700
2025-09-29	75.680	76.290	75.270	76.210	74.081	10,366,000
2025-09-26	74.730	75.860	74.630	75.850	73.731	8,271,500
2025-09-25	74.060	74.910	73.590	74.650	72.565	12,916,500
2025-09-24	72.190	73.880	72.050	73.830	71.767	11,281,800
2025-09-23	72.100	72.620	71.720	72.320	70.300	7,795,900
2025-09-22	71.400	72.540	71.270	72.350	70.329	9,856,700
2025-09-19	70.980	71.400	70.370	71.080	69.094	14,819,300
2025-09-18	70.000	71.090	69.370	70.790	68.812	8,488,500
2025-09-17	70.280	71.010	70.100	70.310	68.346	10,799,600
2025-09-16	71.290	71.540	69.770	69.830	67.879	7,930,200
2025-09-15	71.580	72.200	71.300	71.500	69.503	10,399,100
2025-09-12	71.150	72.490	70.810	71.640	69.639	9,345,600
2025-09-11	70.970	71.440	70.510	71.320	69.328	7,418,300
2025-09-10	70.000	71.330	69.620	71.040	69.055	9,254,400
2025-09-09	69.660	70.320	69.540	70.070	68.112	7,294,500
2025-09-08	70.830	70.840	69.240	69.770	67.821	12,596,500
2025-09-05	71.250	71.730	70.260	70.900	68.919	10,067,600
2025-09-04	72.050	72.500	70.160	70.870	68.890	14,596,800
2025-09-03	72.120	72.630	71.360	71.630	69.629	7,722,300
2025-09-02	72.270	72.660	71.490	72.650	70.620	8,661,500
2025-08-29	72.400	72.830	71.820	72.050	70.037	11,280,500
2025-08-28	73.260	73.480	71.900	72.090	70.076	10,917,200
2025-08-27	74.910	75.010	73.400	73.890	71.275	10,119,000
2025-08-26	75.440	75.750	74.430	74.840	72.191	7,162,700
2025-08-25	75.810	76.200	75.110	75.320	72.654	6,337,700
2025-08-22	76.650	77.090	75.430	76.320	73.619	13,128,900
2025-08-21	76.470	77.420	75.580	76.080	73.388	8,637,100
2025-08-20	76.720	77.260	75.830	76.180	73.484	11,011,600
2025-08-19	75.800	76.580	75.450	76.510	73.802	8,047,300
2025-08-18	76.110	77.310	75.310	75.720	73.040	12,568,400
2025-08-15	72.240	76.690	71.780	75.410	72.741	23,398,400
2025-08-14	71.800	72.510	71.350	72.240	69.683	6,781,000
2025-08-13	71.900	72.310	71.200	72.300	69.741	8,122,300
2025-08-12	72.690	72.780	71.140	71.860	69.317	8,671,100
2025-08-11	72.800	73.020	71.120	72.450	69.886	8,420,000
2025-08-08	72.660	73.000	72.230	72.410	69.847	5,575,700

← NewerPage 5 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.