Nextera Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 75.450 | 76.690 | 75.290 | 76.350 | 71.979 | 12,930,300 |
| 2024-11-14 | 73.880 | 76.180 | 73.650 | 75.280 | 70.970 | 13,780,200 |
| 2024-11-13 | 74.630 | 75.040 | 73.920 | 74.240 | 69.989 | 12,451,500 |
| 2024-11-12 | 75.610 | 75.800 | 73.620 | 74.260 | 70.008 | 12,569,800 |
| 2024-11-11 | 76.980 | 77.150 | 75.740 | 75.910 | 71.564 | 10,275,700 |
| 2024-11-08 | 74.980 | 77.190 | 74.680 | 76.970 | 72.563 | 14,657,100 |
| 2024-11-07 | 73.610 | 75.090 | 73.570 | 74.620 | 70.348 | 16,311,300 |
| 2024-11-06 | 74.300 | 74.980 | 72.690 | 74.520 | 70.253 | 28,637,800 |
| 2024-11-05 | 77.770 | 78.790 | 76.970 | 78.650 | 74.147 | 9,051,700 |
| 2024-11-04 | 77.350 | 78.820 | 77.100 | 78.370 | 73.883 | 11,759,100 |
| 2024-11-01 | 79.390 | 79.460 | 76.970 | 77.350 | 72.921 | 14,615,300 |
| 2024-10-31 | 78.390 | 79.850 | 78.140 | 79.250 | 74.712 | 13,034,700 |
| 2024-10-30 | 79.750 | 79.890 | 78.890 | 79.090 | 74.562 | 11,650,200 |
| 2024-10-29 | 79.950 | 80.700 | 79.470 | 79.560 | 75.005 | 19,232,900 |
| 2024-10-28 | 82.040 | 83.840 | 81.610 | 82.870 | 78.125 | 8,679,600 |
| 2024-10-25 | 82.900 | 83.130 | 81.290 | 81.430 | 76.768 | 6,580,700 |
| 2024-10-24 | 84.000 | 84.550 | 82.500 | 82.810 | 78.069 | 9,705,100 |
| 2024-10-23 | 84.590 | 86.000 | 83.000 | 84.960 | 80.096 | 10,825,100 |
| 2024-10-22 | 83.200 | 84.230 | 83.140 | 83.700 | 78.908 | 8,358,500 |
| 2024-10-21 | 84.760 | 84.960 | 83.660 | 84.030 | 79.219 | 7,053,800 |
| 2024-10-18 | 83.920 | 84.410 | 83.550 | 84.380 | 79.549 | 8,595,300 |
| 2024-10-17 | 84.300 | 84.630 | 83.700 | 83.780 | 78.983 | 6,153,000 |
| 2024-10-16 | 83.080 | 84.640 | 82.730 | 84.390 | 79.558 | 8,061,600 |
| 2024-10-15 | 83.000 | 84.050 | 82.670 | 82.790 | 78.050 | 15,824,900 |
| 2024-10-14 | 81.900 | 83.190 | 81.610 | 82.910 | 78.163 | 5,815,200 |
| 2024-10-11 | 80.980 | 81.880 | 80.390 | 81.860 | 77.173 | 7,057,000 |
| 2024-10-10 | 81.000 | 82.560 | 80.820 | 80.940 | 76.306 | 7,928,400 |
| 2024-10-09 | 79.660 | 81.100 | 79.660 | 80.580 | 75.966 | 10,102,500 |
| 2024-10-08 | 80.780 | 81.810 | 80.490 | 80.500 | 75.891 | 10,098,300 |
| 2024-10-07 | 83.550 | 83.550 | 80.190 | 80.290 | 75.693 | 11,971,600 |
| 2024-10-04 | 83.490 | 84.080 | 83.010 | 83.850 | 79.049 | 8,341,800 |
| 2024-10-03 | 85.650 | 86.100 | 84.750 | 85.050 | 80.180 | 7,031,500 |
| 2024-10-02 | 84.770 | 85.590 | 84.490 | 85.430 | 80.539 | 8,403,800 |
| 2024-10-01 | 84.110 | 85.750 | 83.820 | 85.270 | 80.388 | 9,112,600 |
| 2024-09-30 | 84.500 | 84.950 | 84.010 | 84.530 | 79.690 | 13,884,400 |
| 2024-09-27 | 83.770 | 84.840 | 83.760 | 84.540 | 79.700 | 8,200,900 |
| 2024-09-26 | 84.250 | 84.600 | 83.240 | 83.460 | 78.681 | 8,462,500 |
| 2024-09-25 | 84.610 | 85.210 | 83.850 | 84.620 | 79.775 | 8,354,700 |
| 2024-09-24 | 84.200 | 85.270 | 83.920 | 84.290 | 79.464 | 8,205,300 |
| 2024-09-23 | 83.660 | 84.940 | 82.940 | 84.820 | 79.964 | 7,916,000 |
| 2024-09-20 | 82.250 | 83.760 | 82.050 | 82.760 | 78.021 | 26,032,300 |
| 2024-09-19 | 83.630 | 83.800 | 81.470 | 82.290 | 77.578 | 13,965,200 |
| 2024-09-18 | 84.490 | 84.990 | 83.510 | 84.280 | 79.454 | 9,286,200 |
| 2024-09-17 | 84.790 | 85.000 | 84.180 | 84.970 | 80.105 | 7,415,100 |
| 2024-09-16 | 85.090 | 85.560 | 84.370 | 84.640 | 79.794 | 8,791,400 |
| 2024-09-13 | 83.900 | 84.730 | 83.500 | 84.650 | 79.803 | 6,734,400 |
| 2024-09-12 | 83.430 | 83.970 | 82.710 | 83.460 | 78.681 | 7,856,600 |
| 2024-09-11 | 82.700 | 83.570 | 81.730 | 83.430 | 78.653 | 10,216,500 |
| 2024-09-10 | 81.470 | 82.390 | 81.050 | 82.300 | 77.588 | 9,588,000 |
| 2024-09-09 | 80.110 | 81.240 | 79.260 | 81.190 | 76.541 | 6,918,000 |
| 2024-09-06 | 80.860 | 81.190 | 79.810 | 79.980 | 75.401 | 8,181,500 |
| 2024-09-05 | 81.960 | 82.140 | 80.230 | 80.330 | 75.731 | 8,494,900 |
| 2024-09-04 | 80.410 | 81.540 | 80.320 | 81.080 | 76.438 | 7,517,700 |
| 2024-09-03 | 80.770 | 81.180 | 79.630 | 79.930 | 75.354 | 9,883,900 |
| 2024-08-30 | 79.590 | 80.740 | 79.470 | 80.510 | 75.900 | 6,808,200 |
| 2024-08-29 | 79.530 | 80.180 | 78.710 | 80.030 | 74.962 | 5,179,200 |
| 2024-08-28 | 79.730 | 80.130 | 79.190 | 79.410 | 74.382 | 5,462,400 |
| 2024-08-27 | 80.360 | 80.640 | 79.580 | 79.610 | 74.569 | 5,086,000 |
| 2024-08-26 | 80.000 | 81.070 | 79.960 | 80.640 | 75.534 | 5,378,700 |
| 2024-08-23 | 79.460 | 80.320 | 79.160 | 79.660 | 74.616 | 5,052,900 |
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.