NextEra Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	76.095	76.346	75.053	76.095	68.701	69,320
2023-03-15	75.286	75.401	74.068	75.286	67.971	175,671
2023-03-14	73.830	74.825	73.615	73.830	66.656	74,432
2023-03-13	73.765	75.181	73.140	73.765	66.597	5,542
2023-03-10	72.570	73.990	72.490	72.570	65.519	2,923
2023-03-09	74.745	74.925	74.250	74.745	67.483	179,406
2023-03-08	73.969	74.329	73.048	73.969	66.782	3,328
2023-03-07	73.450	74.460	73.070	73.450	66.313	2,482
2023-03-06	74.379	74.487	73.570	74.379	67.152	2,604
2023-03-03	73.548	73.580	72.253	73.548	66.402	24,963
2023-03-02	71.892	72.009	70.214	71.892	64.907	13,079
2023-03-01	69.895	70.986	69.722	69.895	63.104	15,960
2023-02-28	71.163	71.910	71.160	71.163	64.249	4,343
2023-02-27	72.520	73.638	72.251	72.520	65.474	6,407
2023-02-24	72.920	73.050	71.960	72.920	65.413	4,266
2023-02-23	72.785	74.280	72.716	72.785	65.292	3,861
2023-02-22	74.310	74.675	73.760	74.310	66.660	3,976
2023-02-21	74.440	76.070	74.440	74.440	66.776	177,569
2023-02-17	76.110	76.345	75.450	76.110	68.274	3,535
2023-02-16	76.231	76.430	75.740	76.231	68.383	11,704
2023-02-15	76.805	76.860	75.720	76.805	68.898	2,908
2023-02-14	75.868	76.062	74.850	75.868	68.057	1,855
2023-02-13	75.875	75.950	75.165	75.875	68.064	6,636
2023-02-10	74.778	75.090	73.440	74.778	67.080	2,905
2023-02-09	73.470	75.830	73.470	73.470	65.906	7,195
2023-02-08	75.208	76.110	74.955	75.208	67.465	7,706
2023-02-07	75.830	76.186	74.880	75.830	68.023	2,853
2023-02-06	74.851	75.150	74.549	74.851	67.145	1,053
2023-02-03	74.709	75.330	73.670	74.709	67.018	8,440
2023-02-02	75.730	76.776	73.370	75.730	67.933	11,324
2023-02-01	73.850	74.660	73.615	73.850	66.247	12,464
2023-01-31	73.850	74.750	73.549	73.850	66.247	135,871
2023-01-30	75.299	76.107	75.030	75.299	67.547	40,348
2023-01-27	76.063	76.360	75.603	76.063	68.232	3,378
2023-01-26	76.260	77.350	74.990	76.260	68.409	16,098
2023-01-25	77.540	80.730	75.931	77.540	69.557	60,487
2023-01-24	83.440	83.460	81.710	83.440	74.850	1,542
2023-01-23	82.770	83.180	81.200	82.770	74.249	8,571
2023-01-20	81.105	81.950	81.010	81.105	72.755	631
2023-01-19	82.510	84.270	82.510	82.510	74.015	1,932
2023-01-18	84.275	86.030	84.090	84.275	75.599	635
2023-01-17	85.990	86.450	85.190	85.990	77.137	40,992
2023-01-13	84.440	84.580	83.885	84.440	75.747	1,734
2023-01-12	85.275	85.485	84.400	85.275	76.496	577
2023-01-11	84.968	84.968	84.324	84.968	76.220	26,236
2023-01-10	83.570	84.170	83.420	83.570	74.966	807
2023-01-09	84.658	84.719	83.540	84.658	75.942	254
2023-01-06	83.240	84.073	83.106	83.240	74.670	298
2023-01-05	82.591	83.630	82.543	82.591	74.088	356
2023-01-04	85.150	85.365	84.185	85.150	76.384	39,861
2023-01-03	83.150	84.630	82.800	83.150	74.590	829,220
2022-12-30	82.660	83.500	82.660	82.660	74.150	571
2022-12-29	84.400	84.550	83.580	84.400	75.711	96,343
2022-12-28	83.492	84.310	83.492	83.492	74.896	464
2022-12-27	83.910	84.230	83.880	83.910	75.271	1,225,550
2022-12-23	84.050	84.050	83.000	84.050	75.397	1,199
2022-12-22	82.245	83.860	82.245	82.245	73.778	363
2022-12-21	84.367	84.913	83.870	84.367	75.681	7,363
2022-12-20	83.760	83.925	82.930	83.760	75.137	840
2022-12-19	83.741	84.100	83.190	83.741	75.120	1,386

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.6232 USD
2026-06-04	0.6232 USD
2026-02-26	0.6232 USD
2025-11-20	0.5665 USD
2025-08-27	0.5665 USD
2025-05-30	0.5665 USD
2025-02-27	0.5665 USD
2024-11-21	0.5150 USD
2024-08-29	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
2022-08-26	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.