NextEra Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	76.510	78.310	76.450	76.510	67.959	571
2022-06-27	77.870	78.100	77.472	77.870	69.167	975
2022-06-24	77.620	77.640	76.835	77.620	68.944	341
2022-06-23	77.280	77.280	75.534	77.280	68.642	2,640
2022-06-22	74.690	74.809	72.200	74.690	66.342	563
2022-06-21	72.330	72.670	70.800	72.330	64.246	3,588
2022-06-17	71.820	72.545	70.640	71.820	63.793	105,496
2022-06-16	71.090	72.910	71.090	71.090	63.144	2,635
2022-06-15	73.780	74.435	72.570	73.780	65.534	72,178
2022-06-14	71.145	72.940	70.600	71.145	63.193	1,889
2022-06-13	73.170	74.580	72.720	73.170	64.992	4,205
2022-06-10	76.661	76.680	75.770	76.661	68.092	809
2022-06-09	78.390	78.800	77.985	78.390	69.628	380
2022-06-08	78.625	79.430	78.625	78.625	69.837	2,814
2022-06-07	79.240	79.885	78.380	79.240	70.383	18,793
2022-06-06	80.230	81.400	80.209	80.230	71.263	3,383
2022-06-03	78.420	78.895	77.830	78.420	69.655	3,262
2022-06-02	77.371	77.440	76.160	77.371	68.723	86
2022-06-01	76.280	76.280	75.420	76.280	67.754	295,910
2022-05-31	76.540	77.030	75.709	76.540	67.985	222,718
2022-05-27	76.422	76.422	74.240	76.422	67.880	5,322
2022-05-26	74.992	75.710	74.760	74.992	66.233	795
2022-05-25	74.590	75.390	74.040	74.590	65.878	271,595
2022-05-24	74.580	74.580	72.290	74.580	65.869	19,476
2022-05-23	72.100	72.400	71.590	72.100	63.678	1,245
2022-05-20	70.150	71.160	70.150	70.150	61.956	441
2022-05-19	70.090	71.030	69.780	70.090	61.903	29
2022-05-18	71.240	72.195	71.080	71.240	62.919	816
2022-05-17	71.320	71.560	70.278	71.320	62.990	1,739
2022-05-16	70.450	70.580	69.600	70.450	62.221	418
2022-05-13	69.345	70.155	68.670	69.345	61.245	754
2022-05-12	68.260	70.450	68.260	68.260	60.287	199,559
2022-05-11	71.105	71.105	69.500	71.105	62.799	190,366
2022-05-10	70.201	71.625	68.770	70.201	62.001	2,035
2022-05-09	70.491	72.400	70.480	70.491	62.257	1,088
2022-05-06	71.870	72.370	71.050	71.870	63.475	747
2022-05-05	71.690	73.010	71.471	71.690	63.316	465
2022-05-04	71.820	72.055	70.760	71.820	63.431	999
2022-05-03	70.720	71.390	69.690	70.720	62.460	61
2022-05-02	69.455	71.460	68.940	69.455	61.342	7,737
2022-04-29	71.630	73.080	71.630	71.630	63.263	912,517
2022-04-28	73.595	73.730	72.799	73.595	64.999	1,641
2022-04-27	74.100	74.940	73.820	74.100	65.445	10,466
2022-04-26	74.210	74.921	73.880	74.210	65.542	896
2022-04-25	72.790	73.870	71.750	72.790	64.288	6,969
2022-04-22	74.469	76.250	74.469	74.469	65.771	18,482
2022-04-21	76.660	80.870	76.537	76.660	67.706	5,507
2022-04-20	81.859	83.030	81.430	81.859	72.298	91,180
2022-04-19	81.390	81.860	81.300	81.390	71.883	68,130
2022-04-14	83.610	83.760	83.290	83.610	73.844	32,805
2022-04-13	83.500	84.395	83.125	83.500	73.747	209,255
2022-04-12	83.900	84.840	83.410	83.900	74.100	1,807
2022-04-11	84.580	86.320	84.480	84.580	74.701	562
2022-04-08	86.470	87.350	86.040	86.470	76.370	151
2022-04-07	86.800	87.065	86.070	86.800	76.661	389,594
2022-04-06	85.990	86.300	85.490	85.990	75.946	25,958
2022-04-05	86.620	87.424	85.350	86.620	76.502	26,805
2022-04-04	85.311	85.890	84.850	85.311	75.346	107,082
2022-04-01	85.130	85.130	84.200	85.130	75.187	17,463
2022-03-31	85.890	86.145	84.650	85.890	75.858	1,374

← NewerPage 19 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.