Nextera Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 79.600 | 80.270 | 78.860 | 79.800 | 79.800 | 12,703,800 |
| 2026-10-15 | 79.500 | 79.550 | 78.280 | 78.960 | 78.960 | 13,279,300 |
| 2026-10-14 | 78.420 | 78.800 | 77.530 | 78.370 | 78.370 | 11,049,900 |
| 2026-10-13 | 79.100 | 79.250 | 77.330 | 78.220 | 78.220 | 9,491,800 |
| 2026-10-12 | 77.510 | 78.540 | 77.330 | 78.510 | 78.510 | 6,026,500 |
| 2026-10-09 | 76.930 | 77.580 | 76.870 | 77.380 | 77.380 | 6,615,300 |
| 2026-10-08 | 77.100 | 77.620 | 76.430 | 77.370 | 77.370 | 11,781,500 |
| 2026-10-07 | 78.160 | 78.160 | 76.510 | 77.060 | 77.060 | 10,602,800 |
| 2026-10-06 | 77.000 | 78.040 | 76.340 | 77.880 | 77.880 | 13,118,500 |
| 2026-10-05 | 76.670 | 76.970 | 75.890 | 76.280 | 76.280 | 13,018,400 |
| 2026-10-02 | 76.670 | 77.700 | 76.570 | 76.830 | 76.830 | 18,186,200 |
| 2026-10-01 | 75.500 | 76.530 | 74.410 | 76.350 | 76.350 | 21,196,800 |
| 2026-09-30 | 76.330 | 76.500 | 75.570 | 75.740 | 75.740 | 13,483,500 |
| 2026-09-29 | 75.090 | 76.180 | 74.780 | 75.890 | 75.890 | 11,346,300 |
| 2026-09-28 | 76.030 | 76.220 | 75.150 | 75.490 | 75.490 | 13,927,600 |
| 2026-09-25 | 75.770 | 76.280 | 75.380 | 76.080 | 76.080 | 16,460,500 |
| 2026-09-24 | 77.040 | 77.470 | 75.600 | 75.620 | 75.620 | 15,101,300 |
| 2026-09-23 | 79.040 | 79.040 | 76.870 | 77.020 | 77.020 | 12,675,000 |
| 2026-09-22 | 79.370 | 79.810 | 79.210 | 79.260 | 79.260 | 9,209,600 |
| 2026-09-21 | 80.410 | 80.550 | 79.550 | 79.630 | 79.630 | 9,299,600 |
| 2026-09-18 | 80.670 | 81.000 | 80.390 | 80.470 | 80.470 | 21,574,700 |
| 2026-09-17 | 80.830 | 81.370 | 80.420 | 81.280 | 81.280 | 9,161,000 |
| 2026-09-16 | 81.760 | 81.970 | 79.960 | 80.370 | 80.370 | 9,620,600 |
| 2026-09-15 | 81.830 | 82.140 | 80.950 | 81.070 | 81.070 | 11,506,700 |
| 2026-09-14 | 82.630 | 82.730 | 81.510 | 81.630 | 81.630 | 11,144,000 |
| 2026-09-11 | 83.200 | 83.280 | 82.220 | 82.310 | 82.310 | 9,882,600 |
| 2026-09-10 | 82.800 | 83.350 | 82.240 | 82.440 | 82.440 | 13,594,700 |
| 2026-09-09 | 83.990 | 84.250 | 82.620 | 82.650 | 82.650 | 8,956,200 |
| 2026-09-08 | 83.320 | 84.380 | 83.320 | 83.830 | 83.830 | 7,627,900 |
| 2026-09-04 | 83.700 | 84.120 | 83.230 | 83.430 | 83.430 | 10,765,300 |
| 2026-09-03 | 83.540 | 84.250 | 83.290 | 84.060 | 84.060 | 11,538,900 |
| 2026-09-02 | 82.560 | 83.240 | 82.050 | 83.100 | 83.100 | 12,714,000 |
| 2026-09-01 | 82.700 | 83.110 | 82.280 | 82.930 | 82.930 | 11,158,400 |
| 2026-08-31 | 81.080 | 82.600 | 80.750 | 82.340 | 82.340 | 14,053,600 |
| 2026-08-28 | 82.920 | 82.980 | 81.330 | 81.840 | 81.840 | 13,950,900 |
| 2026-08-27 | 83.520 | 83.760 | 82.780 | 83.470 | 82.847 | 8,641,700 |
| 2026-08-26 | 84.160 | 84.730 | 84.030 | 84.220 | 83.591 | 5,683,700 |
| 2026-08-25 | 84.010 | 84.550 | 83.300 | 84.220 | 83.591 | 7,679,100 |
| 2026-08-24 | 83.950 | 84.190 | 83.240 | 84.100 | 83.472 | 7,670,200 |
| 2026-08-21 | 85.200 | 85.270 | 83.540 | 83.650 | 83.026 | 11,887,200 |
| 2026-08-20 | 85.380 | 85.990 | 84.600 | 85.030 | 84.395 | 15,235,400 |
| 2026-08-19 | 86.540 | 86.830 | 85.590 | 85.910 | 85.269 | 14,932,800 |
| 2026-08-18 | 87.050 | 87.520 | 86.090 | 86.220 | 85.576 | 10,956,700 |
| 2026-08-17 | 85.850 | 86.320 | 85.510 | 86.220 | 85.576 | 9,556,900 |
| 2026-08-14 | 86.020 | 86.530 | 85.830 | 86.190 | 85.547 | 7,238,400 |
| 2026-08-13 | 85.750 | 86.240 | 85.460 | 86.010 | 85.368 | 8,872,100 |
| 2026-08-12 | 85.490 | 86.100 | 85.260 | 85.780 | 85.140 | 7,473,300 |
| 2026-08-11 | 84.490 | 85.790 | 84.380 | 85.740 | 85.100 | 6,668,700 |
| 2026-08-10 | 84.180 | 84.760 | 83.650 | 84.700 | 84.068 | 10,046,700 |
| 2026-08-07 | 83.890 | 85.370 | 83.490 | 84.650 | 84.018 | 9,327,400 |
| 2026-08-06 | 86.710 | 86.880 | 83.940 | 84.600 | 83.968 | 18,596,400 |
| 2026-08-05 | 86.900 | 87.030 | 84.970 | 85.910 | 85.269 | 11,841,100 |
| 2026-08-04 | 86.130 | 87.310 | 85.480 | 87.200 | 86.549 | 11,420,100 |
| 2026-08-03 | 86.750 | 87.380 | 85.710 | 86.550 | 85.904 | 11,862,300 |
| 2026-07-31 | 87.820 | 88.110 | 86.920 | 86.920 | 86.271 | 13,184,200 |
| 2026-07-30 | 88.900 | 89.220 | 86.860 | 87.930 | 87.274 | 11,687,700 |
| 2026-07-29 | 90.020 | 90.520 | 88.000 | 88.460 | 87.800 | 10,402,300 |
| 2026-07-28 | 89.390 | 90.990 | 89.110 | 89.280 | 88.613 | 13,254,700 |
| 2026-07-27 | 89.660 | 90.160 | 88.290 | 88.830 | 88.167 | 10,180,900 |
| 2026-07-24 | 90.910 | 90.910 | 88.430 | 89.780 | 89.110 | 11,653,100 |
Page 1 of 3 · 126 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.