NextEra Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	130.76	131.76	130.75	131.76	117.98	635
2021-12-28	128.89	129.70	128.89	129.47	115.93	78
2021-12-27	129.48	129.48	128.56	128.56	115.11	58
2021-12-23	128.88	130.09	128.31	128.94	115.45	8,097
2021-12-22	128.43	128.86	128.27	128.86	115.38	945
2021-12-21	129.34	130.38	129.21	129.54	115.99	69
2021-12-20	127.64	129.34	127.23	129.34	115.81	307
2021-12-17	131.75	131.75	129.92	130.31	116.68	97
2021-12-16	130.96	131.52	130.84	130.91	117.22	300
2021-12-15	128.90	131.33	128.13	130.90	117.21	595
2021-12-14	128.07	129.05	127.50	128.63	115.18	294
2021-12-13	127.12	130.30	127.12	130.30	116.67	502
2021-12-10	126.10	127.79	125.72	127.12	113.83	21,218
2021-12-09	125.00	126.60	125.00	125.88	112.71	408
2021-12-08	126.88	126.88	124.02	125.56	112.43	257
2021-12-07	126.76	127.27	126.00	126.88	113.61	581
2021-12-06	125.64	127.00	125.64	126.12	112.93	1,144
2021-12-03	125.14	125.14	121.93	124.50	111.48	750
2021-12-02	125.52	126.73	124.21	124.25	111.26	2,425
2021-12-01	123.99	126.48	122.55	125.52	112.39	5,243
2021-11-30	123.96	125.27	122.74	122.87	110.02	171
2021-11-29	123.36	125.00	123.36	125.00	111.93	496
2021-11-26	121.44	121.44	120.86	120.86	108.22	122
2021-11-25	122.42	122.42	122.42	122.42	109.62	0
2021-11-24	123.00	123.36	121.92	122.42	109.62	168
2021-11-23	123.24	124.00	123.17	123.17	109.80	147
2021-11-22	123.95	123.95	122.60	123.17	109.47	183
2021-11-19	121.25	124.20	121.25	124.20	110.38	86
2021-11-18	121.92	122.27	121.25	121.25	107.76	235
2021-11-17	119.80	121.59	119.80	121.59	108.06	310
2021-11-16	119.64	119.92	119.29	119.64	106.33	141
2021-11-12	117.72	118.08	117.55	117.55	104.47	1,428
2021-11-11	116.16	116.16	114.71	115.78	102.90	1,119
2021-11-10	123.98	123.98	114.12	116.77	103.78	295
2021-11-09	116.51	116.88	116.00	116.88	103.88	169
2021-11-08	118.56	118.56	116.65	117.18	104.14	397
2021-11-05	118.08	118.08	117.49	117.51	104.44	215
2021-11-04	119.16	119.16	116.75	119.08	105.83	62
2021-11-03	119.35	119.35	118.41	119.16	105.90	133
2021-11-01	121.11	121.72	120.96	121.57	108.04	154
2021-10-29	121.60	122.28	119.74	119.74	106.42	116
2021-10-28	120.12	121.12	120.00	120.74	107.31	311
2021-10-27	119.00	119.59	118.68	118.84	105.62	105
2021-10-26	117.62	120.45	117.62	118.93	105.70	692
2021-10-25	118.15	118.42	117.00	117.00	103.98	267
2021-10-22	119.92	121.20	118.73	118.73	105.52	379
2021-10-21	119.00	119.04	118.92	119.04	105.80	210
2021-10-20	114.65	116.94	114.07	116.27	103.33	232
2021-10-19	113.63	114.88	113.60	114.67	101.91	99
2021-10-18	112.86	112.86	111.98	111.98	99.522	82
2021-10-15	110.84	111.00	110.84	110.89	98.553	73
2021-10-14	110.89	112.64	110.89	112.64	100.11	93

← NewerPage 21 of 21 · 1,252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.5277 USD
2026-02-25	0.5482 USD
2025-11-18	1.0379 USD
2025-08-26	0.5086 USD
2025-05-29	0.5247 USD
2025-02-26	0.5446 USD
2024-11-19	0.5372 USD
2024-08-28	0.4790 USD
2024-05-29	0.4709 USD
2024-02-23	0.4365 USD
2023-11-22	0.3905 USD
2023-08-28	0.3837 USD
2023-05-25	0.3815 USD
2023-02-24	0.4181 USD
2022-11-24	0.5610 USD
2022-11-23	0.3795 USD
2022-08-29	0.5618 USD
2022-08-26	0.3800 USD
2022-05-27	0.5448 USD
2022-05-26	0.3685 USD
2022-02-24	0.5449 USD
2022-02-23	0.3723 USD
2021-11-24	0.5482 USD
2021-11-23	0.3708 USD
2021-08-26	0.5062 USD
2021-08-25	0.3424 USD
2021-06-01	0.4832 USD
2021-05-31	0.3268 USD
2021-02-25	0.5375 USD
2021-02-24	0.3635 USD
2020-11-26	0.4466 USD
2020-11-25	0.6042 USD
2020-08-27	1.8479 USD
2020-08-26	1.2371 USD
2020-06-01	1.8236 USD
2020-05-29	1.2081 USD
2020-02-27	1.7440 USD
2020-02-26	1.1554 USD
2019-11-28	1.2724 USD
2019-11-27	0.8430 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.