NextEra Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	85.360	85.710	84.620	85.360	75.390	184,640
2022-03-29	84.070	85.260	83.700	84.070	74.250	183,608
2022-03-28	84.119	84.565	83.699	84.119	74.294	482
2022-03-25	83.650	84.180	83.380	83.650	73.879	1,240
2022-03-24	83.515	83.580	82.910	83.515	73.760	1,340
2022-03-23	82.845	82.845	82.095	82.845	73.168	430,007
2022-03-22	82.788	82.809	81.450	82.788	73.118	4,132
2022-03-21	81.790	82.480	81.695	81.790	72.237	587,726
2022-03-18	82.470	83.290	82.350	82.470	72.837	310
2022-03-17	82.500	83.140	82.090	82.500	72.864	3,248
2022-03-16	80.980	82.645	80.980	80.980	71.521	921
2022-03-15	81.810	81.820	79.900	81.810	72.254	1,399
2022-03-14	78.850	80.430	78.720	78.850	69.640	1,264
2022-03-11	79.500	80.970	79.500	79.500	70.214	2,302
2022-03-10	79.995	80.000	78.540	79.995	70.651	1,322
2022-03-09	81.324	82.720	80.418	81.324	71.825	2,566
2022-03-08	82.580	84.660	82.271	82.580	72.934	4,357
2022-03-07	83.639	83.805	80.960	83.639	73.870	21,615
2022-03-04	79.880	80.295	78.590	79.880	70.550	1,588
2022-03-03	78.995	79.090	77.700	78.995	69.768	1,448
2022-03-02	77.435	77.655	76.550	77.435	68.390	285
2022-03-01	77.620	78.649	77.001	77.620	68.554	796
2022-02-28	77.310	78.780	77.040	77.310	68.280	4,176
2022-02-25	76.930	76.930	75.330	76.930	67.569	375
2022-02-24	74.236	74.350	70.680	74.236	65.203	7,446
2022-02-23	72.925	74.191	72.800	72.925	64.051	13,310
2022-02-22	73.291	74.640	73.291	73.291	64.373	2,132
2022-02-18	74.110	75.540	74.060	74.110	65.092	1,283
2022-02-17	75.690	75.690	74.580	75.690	66.480	1,817
2022-02-16	74.659	75.370	74.482	74.659	65.574	1,474
2022-02-15	74.991	75.830	74.991	74.991	65.865	794
2022-02-14	74.090	75.200	73.895	74.090	65.075	2,776
2022-02-11	74.960	76.610	74.855	74.960	65.839	1,106
2022-02-10	75.480	76.725	74.700	75.480	66.295	1,760
2022-02-09	76.810	77.189	76.411	76.810	67.464	10,245
2022-02-08	75.690	76.720	75.400	75.690	66.480	5,260
2022-02-07	75.799	76.510	75.540	75.799	66.576	6,523
2022-02-04	76.380	76.509	74.610	76.380	67.086	3,701
2022-02-03	76.030	77.010	75.885	76.030	66.778	2,894
2022-02-02	77.940	77.940	77.030	77.940	68.456	1,663
2022-02-01	76.995	79.320	76.138	76.995	67.626	63,612
2022-01-31	77.020	77.595	72.740	77.020	67.648	116,720
2022-01-28	71.220	72.554	69.950	71.220	62.554	9,650
2022-01-27	73.020	74.315	72.638	73.020	64.135	4,271
2022-01-26	74.055	76.500	73.610	74.055	65.044	2,769
2022-01-25	76.485	79.940	75.740	76.485	67.178	35,769
2022-01-24	80.210	81.750	79.640	80.210	70.450	169,716
2022-01-21	82.950	83.890	75.000	82.950	72.856	362,287
2022-01-20	84.305	85.040	83.100	84.305	74.047	2,317
2022-01-19	82.815	83.310	80.850	82.815	72.738	2,081
2022-01-18	80.995	82.090	80.800	80.995	71.139	3,847
2022-01-14	82.755	85.020	82.755	82.755	72.685	7,647
2022-01-13	85.179	85.640	84.832	85.179	74.814	5,437
2022-01-12	85.030	85.670	84.280	85.030	74.683	3,077
2022-01-11	84.389	84.835	83.630	84.389	74.120	1,920
2022-01-10	84.569	86.360	83.839	84.569	74.278	4,182
2022-01-07	86.230	86.260	84.590	86.230	75.737	1,697
2022-01-06	86.608	89.500	86.515	86.608	76.069	4,357
2022-01-05	90.290	91.080	90.190	90.290	79.303	2,498
2022-01-04	90.945	92.000	90.680	90.945	79.879	1,528

← NewerPage 20 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.