Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	70.910	70.990	68.700	69.690	66.685	18,943,800
2025-05-09	68.680	70.490	68.450	70.310	67.278	17,326,200
2025-05-08	67.270	69.380	66.910	68.320	65.374	13,030,100
2025-05-07	66.260	67.980	65.970	67.360	64.455	9,961,300
2025-05-06	65.810	66.890	65.350	66.540	63.670	7,943,000
2025-05-05	67.000	67.030	65.880	66.100	63.249	7,117,800
2025-05-02	66.100	67.370	65.990	67.090	64.197	13,333,200
2025-05-01	67.490	67.630	65.940	66.050	63.202	11,487,900
2025-04-30	67.010	67.210	65.460	66.880	63.996	13,763,500
2025-04-29	66.050	67.400	65.720	67.250	64.350	8,891,500
2025-04-28	66.160	66.340	65.280	66.190	63.336	7,123,500
2025-04-25	66.660	66.870	65.360	66.090	63.240	9,640,200
2025-04-24	67.040	67.200	65.240	66.350	63.489	13,724,700
2025-04-23	67.550	69.100	66.990	67.270	64.369	19,476,200
2025-04-22	65.460	66.800	65.350	66.640	63.766	14,352,000
2025-04-21	65.820	66.060	63.640	64.680	61.891	11,568,700
2025-04-17	66.040	67.340	65.970	66.310	63.450	11,212,300
2025-04-16	67.950	68.050	65.300	65.640	62.809	11,356,100
2025-04-15	67.860	68.440	67.530	67.660	64.742	7,851,700
2025-04-14	66.480	68.120	65.960	67.690	64.771	11,588,800
2025-04-11	66.450	66.990	64.600	65.810	62.972	14,856,900
2025-04-10	66.800	67.500	65.240	66.720	63.843	12,801,900
2025-04-09	63.390	67.790	61.720	67.580	64.666	23,207,800
2025-04-08	66.430	66.580	63.200	64.110	61.345	14,232,600
2025-04-07	65.500	67.270	63.930	65.060	62.254	19,494,900
2025-04-04	72.790	73.420	66.860	66.910	64.025	20,993,500
2025-04-03	71.670	72.960	71.370	72.140	69.029	13,652,700
2025-04-02	71.090	71.290	70.130	70.480	67.441	8,480,100
2025-04-01	71.000	71.570	70.520	70.920	67.862	8,715,800
2025-03-31	70.710	71.750	70.620	70.890	67.833	13,347,100
2025-03-28	70.440	70.970	70.170	70.450	67.412	7,846,900
2025-03-27	69.760	71.020	69.610	70.030	67.010	8,748,800
2025-03-26	68.770	69.840	68.680	69.730	66.723	9,154,600
2025-03-25	70.480	70.480	68.420	68.590	65.632	12,618,800
2025-03-24	70.950	71.790	69.910	70.070	67.048	12,385,400
2025-03-21	71.020	71.960	70.170	70.880	67.823	15,782,000
2025-03-20	71.040	72.090	70.590	71.150	68.082	11,815,600
2025-03-19	71.020	71.180	70.000	70.500	67.460	9,457,000
2025-03-18	72.210	72.210	70.270	70.700	67.651	15,212,100
2025-03-17	73.430	73.430	71.070	72.110	69.000	14,954,000
2025-03-14	72.780	73.680	72.330	73.550	70.378	8,699,300
2025-03-13	73.200	73.550	72.050	72.730	69.594	11,252,600
2025-03-12	73.000	73.380	71.780	72.920	69.775	12,110,700
2025-03-11	75.900	76.260	73.200	74.030	70.837	14,836,800
2025-03-10	73.000	76.290	72.480	76.160	72.876	25,263,700
2025-03-07	70.180	73.120	70.060	72.830	69.689	13,469,300
2025-03-06	70.020	70.110	69.020	70.010	66.991	7,482,300
2025-03-05	70.530	70.890	69.390	70.480	67.441	7,722,400
2025-03-04	71.960	73.080	70.760	70.850	67.795	17,869,500
2025-03-03	70.050	71.700	70.000	71.620	68.531	9,492,200
2025-02-28	69.590	70.220	69.280	70.170	67.144	11,247,700
2025-02-27	70.570	70.910	69.310	69.380	65.846	9,379,800
2025-02-26	71.190	71.640	70.510	71.010	67.393	8,010,500
2025-02-25	71.200	71.710	70.680	71.280	67.649	14,063,400
2025-02-24	71.300	71.460	69.920	70.800	67.194	11,970,900
2025-02-21	70.140	71.970	70.010	71.580	67.934	16,742,500
2025-02-20	69.080	70.440	68.820	70.140	66.567	9,340,500
2025-02-19	68.540	69.510	68.410	69.060	65.542	8,843,000
2025-02-18	68.000	68.550	67.530	68.500	65.011	12,090,900
2025-02-14	68.600	69.020	67.880	68.060	64.593	14,184,600

← NewerPage 7 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.