NextEra Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	83.530	83.970	83.130	83.530	74.551	71,931
2022-09-21	84.995	86.378	84.995	84.995	75.858	42,411
2022-09-20	85.270	86.840	85.220	85.270	76.104	798,535
2022-09-19	85.990	86.040	84.630	85.990	76.746	2,701
2022-09-16	85.029	85.973	84.632	85.029	75.889	1,224
2022-09-15	86.291	86.613	84.980	86.291	77.015	9,929
2022-09-14	88.910	89.177	88.162	88.910	79.353	2,754
2022-09-13	89.740	90.359	89.599	89.740	80.093	23,654
2022-09-12	90.620	90.620	89.865	90.620	80.879	2,539
2022-09-09	90.165	90.930	89.910	90.165	80.473	1,232
2022-09-08	90.689	91.000	89.720	90.689	80.940	12,852
2022-09-07	89.820	90.000	87.700	89.820	80.165	2,044
2022-09-06	87.589	88.240	87.240	87.589	78.174	2,310
2022-09-02	85.210	87.199	85.210	85.210	76.050	7,899
2022-09-01	85.770	85.781	84.840	85.770	76.550	97
2022-08-31	85.305	86.170	85.305	85.305	76.135	328
2022-08-30	85.789	87.230	85.420	85.789	76.567	1,292
2022-08-29	87.491	87.791	86.430	87.491	78.086	2,463
2022-08-26	88.730	90.410	88.660	88.730	79.192	608
2022-08-25	88.740	89.010	88.310	88.740	78.822	129
2022-08-24	88.101	88.620	88.101	88.101	78.254	419,856
2022-08-23	87.890	88.610	87.761	87.890	78.067	512
2022-08-22	88.485	89.430	88.480	88.485	78.595	615,654
2022-08-19	90.020	90.270	89.675	90.020	79.958	370
2022-08-18	90.330	90.590	90.021	90.330	80.234	1,167
2022-08-17	90.410	90.580	89.834	90.410	80.305	1,122
2022-08-16	90.650	91.209	90.540	90.650	80.518	119,639
2022-08-15	90.710	90.860	90.480	90.710	80.571	400
2022-08-12	90.270	90.310	89.370	90.270	80.181	1,155
2022-08-11	89.841	90.830	89.841	89.841	79.800	1,006
2022-08-10	88.970	89.884	88.950	88.970	79.026	399
2022-08-09	88.980	89.030	88.020	88.980	79.035	361
2022-08-08	86.861	88.810	86.861	86.861	77.153	543
2022-08-05	88.050	88.355	87.160	88.050	78.209	134
2022-08-04	88.390	88.390	86.790	88.390	78.511	695
2022-08-03	86.610	86.688	84.410	86.610	76.930	75,382
2022-08-02	86.280	86.709	85.290	86.280	76.637	3,188
2022-08-01	84.720	84.779	83.725	84.720	75.251	2,383
2022-07-29	84.890	85.310	84.500	84.890	75.402	844
2022-07-28	84.849	86.205	84.448	84.849	75.365	3,503
2022-07-27	80.250	80.662	79.680	80.250	71.280	26
2022-07-26	80.080	80.540	79.190	80.080	71.129	742
2022-07-25	80.410	80.580	79.570	80.410	71.423	526
2022-07-22	79.560	81.798	79.550	79.560	70.668	167,841
2022-07-21	78.694	78.720	78.370	78.694	69.898	94,644
2022-07-20	78.630	79.340	77.980	78.630	69.842	500
2022-07-19	79.160	79.280	78.130	79.160	70.312	388
2022-07-18	78.160	78.480	77.991	78.160	69.424	1,778
2022-07-15	78.465	78.790	76.530	78.465	69.695	1,716
2022-07-14	79.330	79.440	78.530	79.330	70.463	554
2022-07-13	80.740	81.240	79.350	80.740	71.716	2,376
2022-07-12	80.630	80.830	80.160	80.630	71.618	65,021
2022-07-11	80.660	80.970	79.770	80.660	71.645	1,425
2022-07-08	79.750	80.220	79.640	79.750	70.836	22,564
2022-07-07	80.505	80.505	79.830	80.505	71.507	597
2022-07-06	79.750	79.750	78.788	79.750	70.836	858
2022-07-05	78.020	80.600	77.890	78.020	69.300	106,727
2022-07-01	79.918	79.943	78.330	79.918	70.986	2,603
2022-06-30	78.030	78.120	75.460	78.030	69.309	17,419
2022-06-29	76.379	76.379	75.370	76.379	67.842	1,479

← NewerPage 18 of 21 · 1,250 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.