Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	68.600	69.020	67.880	68.060	64.593	14,184,600
2025-02-13	69.420	69.660	68.560	68.600	65.106	15,173,000
2025-02-12	69.310	70.190	68.980	69.280	65.751	8,574,000
2025-02-11	69.410	70.380	68.710	70.330	66.748	7,020,100
2025-02-10	68.340	69.740	68.090	69.700	66.150	9,121,300
2025-02-07	69.140	69.390	68.200	68.270	64.792	9,320,400
2025-02-06	69.400	69.620	68.260	69.270	65.742	9,145,300
2025-02-05	70.750	70.790	69.140	69.200	65.675	9,026,100
2025-02-04	70.250	70.850	69.620	69.900	66.339	10,574,700
2025-02-03	70.500	71.790	70.190	71.050	67.431	9,128,300
2025-01-31	71.510	71.730	70.930	71.560	67.915	10,708,600
2025-01-30	71.990	72.000	70.790	71.300	67.668	8,639,200
2025-01-29	70.750	71.520	70.610	70.890	67.279	9,496,700
2025-01-28	72.330	72.880	69.920	70.540	66.947	16,630,500
2025-01-27	73.300	73.930	70.640	73.830	70.069	19,128,900
2025-01-24	68.100	74.050	68.000	72.830	69.120	24,588,500
2025-01-23	68.850	69.350	68.270	69.230	65.704	10,780,100
2025-01-22	70.560	70.570	68.340	68.490	65.001	14,415,200
2025-01-21	71.360	71.880	70.780	70.850	67.241	12,153,800
2025-01-17	71.090	71.840	70.740	70.760	67.156	12,664,600
2025-01-16	68.960	71.420	68.890	71.370	67.735	11,469,500
2025-01-15	69.270	70.040	69.010	69.290	65.761	12,416,500
2025-01-14	66.980	68.010	66.880	67.980	64.517	10,699,100
2025-01-13	67.220	67.360	65.890	66.960	63.549	17,056,600
2025-01-10	69.990	70.070	67.070	67.380	63.948	16,261,800
2025-01-08	70.020	70.700	69.460	70.660	67.061	7,930,600
2025-01-07	71.460	71.900	70.060	70.430	66.842	8,975,400
2025-01-06	71.800	71.940	70.840	71.240	67.611	7,025,900
2025-01-03	71.920	72.680	71.590	71.990	68.323	5,088,900
2025-01-02	72.470	72.620	71.290	71.610	67.962	5,344,800
2024-12-31	71.860	72.410	71.400	71.690	68.038	6,216,500
2024-12-30	71.680	71.910	70.980	71.760	68.105	8,399,000
2024-12-27	71.900	72.430	71.680	72.110	68.437	5,458,100
2024-12-26	72.480	72.900	72.270	72.370	68.684	4,503,800
2024-12-24	72.420	72.910	72.030	72.910	69.196	3,001,800
2024-12-23	71.340	72.530	71.250	72.490	68.798	7,509,000
2024-12-20	69.580	71.980	69.320	71.670	68.019	27,547,500
2024-12-19	70.520	71.000	69.710	69.770	66.216	13,731,700
2024-12-18	71.960	72.540	70.430	70.520	66.928	12,496,000
2024-12-17	72.310	72.600	71.800	72.270	68.589	7,723,000
2024-12-16	73.700	74.220	72.760	72.790	69.082	9,767,000
2024-12-13	73.050	73.750	72.940	73.620	69.870	7,671,200
2024-12-12	73.840	74.080	73.090	73.220	69.490	6,969,600
2024-12-11	74.200	74.550	73.580	73.980	70.212	7,472,800
2024-12-10	74.500	74.520	73.350	74.140	70.363	8,619,200
2024-12-09	75.500	75.630	74.560	74.700	70.895	9,269,700
2024-12-06	76.190	76.500	74.920	75.240	71.407	7,079,200
2024-12-05	75.640	76.540	75.420	76.200	72.319	6,487,200
2024-12-04	76.000	76.020	75.100	75.740	71.882	8,310,200
2024-12-03	77.070	77.570	76.230	76.290	72.404	9,806,900
2024-12-02	78.920	79.050	76.900	77.070	73.144	11,361,500
2024-11-29	78.580	78.990	78.320	78.670	74.663	6,186,500
2024-11-27	78.130	79.380	77.860	78.520	74.520	8,689,700
2024-11-26	77.000	77.780	76.470	77.490	73.543	10,563,600
2024-11-25	76.730	77.100	75.830	76.640	72.736	20,803,100
2024-11-22	77.230	77.540	75.760	76.000	72.129	8,165,400
2024-11-21	76.790	77.510	76.360	77.360	72.931	8,908,500
2024-11-20	77.190	77.500	76.360	76.880	72.478	7,065,200
2024-11-19	76.310	77.320	75.720	77.080	72.667	7,942,200
2024-11-18	76.300	76.670	75.310	76.390	72.016	9,044,300

← NewerPage 8 of 79 · 4,729 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.