Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	70.670	72.660	70.670	72.580	70.011	7,418,600
2025-08-06	71.440	71.510	70.490	70.540	68.044	7,720,200
2025-08-05	70.860	71.940	70.660	71.180	68.661	7,178,900
2025-08-04	70.500	71.210	70.180	70.530	68.034	6,543,600
2025-08-01	71.430	71.790	70.340	70.400	67.909	6,628,500
2025-07-31	70.410	71.220	69.690	71.060	68.545	8,845,200
2025-07-30	71.900	72.010	70.930	70.990	68.478	6,940,300
2025-07-29	71.640	72.280	71.050	71.950	69.404	7,588,500
2025-07-28	71.900	72.300	70.970	71.340	68.815	8,157,200
2025-07-25	72.100	72.720	71.080	71.850	69.307	8,074,800
2025-07-24	72.930	72.970	71.350	71.970	69.423	11,166,100
2025-07-23	77.500	78.460	72.070	72.820	70.243	21,219,500
2025-07-22	76.350	77.600	76.350	77.540	74.796	9,032,600
2025-07-21	76.340	77.100	75.960	76.170	73.474	8,349,900
2025-07-18	75.250	76.350	74.970	75.950	73.262	7,986,300
2025-07-17	74.510	75.470	74.370	75.180	72.519	7,174,600
2025-07-16	75.060	75.310	74.260	74.770	72.124	8,906,300
2025-07-15	75.340	75.540	74.190	74.700	72.056	8,880,100
2025-07-14	74.400	75.830	74.170	75.040	72.384	10,420,500
2025-07-11	73.850	74.440	73.480	74.400	71.767	8,094,100
2025-07-10	73.300	74.840	73.000	74.640	71.999	6,955,100
2025-07-09	72.870	73.890	72.680	73.650	71.044	8,818,700
2025-07-08	72.860	73.400	71.260	72.460	69.896	19,550,700
2025-07-07	73.700	74.860	73.500	74.750	72.105	11,368,300
2025-07-03	73.000	75.050	72.470	73.880	71.265	8,560,900
2025-07-02	72.790	73.750	72.580	73.020	70.436	11,240,100
2025-07-01	69.570	73.150	67.540	73.060	70.474	23,841,100
2025-06-30	67.830	69.680	67.200	69.420	66.963	20,894,500
2025-06-27	71.510	71.820	70.350	70.890	68.381	14,275,000
2025-06-26	70.400	71.200	70.290	70.990	68.478	8,010,800
2025-06-25	70.640	71.130	70.140	70.340	67.851	12,839,000
2025-06-24	71.020	71.610	70.680	71.400	68.873	9,001,300
2025-06-23	71.790	72.320	70.130	70.730	68.227	8,671,300
2025-06-20	71.870	72.560	71.500	71.530	68.999	15,182,700
2025-06-18	71.970	72.440	71.380	71.570	69.037	7,203,300
2025-06-17	73.330	73.620	70.450	71.860	69.317	12,971,300
2025-06-16	75.200	75.300	72.560	73.780	71.169	14,546,000
2025-06-13	73.790	75.250	73.390	74.780	72.134	13,213,400
2025-06-12	73.420	74.430	73.260	73.840	71.227	11,022,200
2025-06-11	72.830	73.490	72.560	73.000	70.417	12,000,200
2025-06-10	72.300	73.060	71.930	72.810	70.233	9,888,000
2025-06-09	72.230	72.460	71.320	71.900	69.356	7,062,600
2025-06-06	71.620	72.290	71.470	72.160	69.606	9,286,000
2025-06-05	70.300	72.000	69.750	71.500	68.970	10,967,200
2025-06-04	71.150	71.150	69.790	69.880	67.407	10,894,900
2025-06-03	70.300	71.080	69.860	70.950	68.439	11,014,300
2025-06-02	69.750	70.200	69.040	70.150	67.667	9,366,900
2025-05-30	68.800	70.690	68.500	70.640	67.594	18,802,700
2025-05-29	66.770	69.100	66.770	68.990	66.015	11,570,200
2025-05-28	67.890	68.150	66.830	67.210	64.312	7,835,700
2025-05-27	67.750	68.370	67.470	68.040	65.106	10,910,700
2025-05-23	67.010	67.950	65.970	67.760	64.838	17,161,100
2025-05-22	68.900	69.000	63.880	66.940	64.053	40,207,600
2025-05-21	74.070	74.340	71.360	71.540	68.455	16,133,100
2025-05-20	74.000	75.210	73.830	74.410	71.201	8,046,700
2025-05-19	74.220	74.250	73.160	73.860	70.675	14,438,400
2025-05-16	74.550	75.000	73.710	75.000	71.766	12,829,800
2025-05-15	73.000	74.830	72.450	74.550	71.335	17,789,900
2025-05-14	71.800	72.440	70.750	72.190	69.077	15,238,900
2025-05-13	70.070	72.480	69.960	72.110	69.000	22,962,500

← NewerPage 6 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.