NextEra Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	91.150	93.670	90.561	91.150	80.059	1,034
2021-12-31	93.528	93.528	92.450	93.528	82.147	963
2021-12-30	92.360	92.360	91.870	92.360	81.121	4,631
2021-12-29	91.800	92.100	91.625	91.800	80.630	1,801
2021-12-28	91.858	92.130	91.450	91.858	80.680	1,898
2021-12-27	91.310	91.310	90.750	91.310	80.199	1,392
2021-12-24	90.700	90.700	90.700	90.700	79.663	56,198
2021-12-23	90.895	91.200	90.630	90.895	79.835	2,180
2021-12-22	90.460	90.710	89.931	90.460	79.453	2,137
2021-12-21	90.690	91.030	89.500	90.690	79.655	72,509
2021-12-20	89.155	90.070	88.650	89.155	78.306	2,061
2021-12-17	92.090	92.290	91.121	92.090	80.884	50,644
2021-12-16	92.590	92.609	91.599	92.590	81.323	4,948
2021-12-15	90.960	91.010	89.700	90.960	79.892	44,199
2021-12-14	89.590	91.740	89.471	89.590	78.688	29,393
2021-12-13	91.790	91.790	90.190	91.790	80.621	2,088
2021-12-10	90.630	90.820	89.840	90.630	79.602	12,125
2021-12-09	90.401	90.700	89.525	90.401	79.401	1,750
2021-12-08	90.560	90.815	89.700	90.560	79.540	2,414
2021-12-07	90.119	90.310	88.990	90.119	79.153	4,849
2021-12-06	89.280	89.570	87.950	89.280	78.416	119,548
2021-12-03	87.035	89.150	86.035	87.035	76.444	8,333
2021-12-02	89.210	89.360	87.530	89.210	78.355	4,924
2021-12-01	88.828	89.660	87.000	88.828	78.020	5,547
2021-11-30	88.440	88.940	88.020	88.440	77.678	16,104
2021-11-29	88.879	88.879	86.720	88.879	78.064	10,662
2021-11-26	86.146	87.430	85.860	86.146	75.664	3,347
2021-11-24	86.970	87.004	86.230	86.970	76.387	6,130
2021-11-23	87.680	87.870	86.570	87.680	76.673	312,413
2021-11-22	87.739	88.660	87.376	87.739	76.724	1,732
2021-11-19	88.470	88.750	87.750	88.470	77.364	11,496
2021-11-18	87.721	87.760	86.900	87.721	76.709	3,936
2021-11-17	87.480	87.700	86.420	87.480	76.498	218,148
2021-11-16	86.920	87.390	86.740	86.920	76.008	2,869
2021-11-15	87.270	87.270	86.550	87.270	76.314	19,477
2021-11-12	86.370	86.500	85.100	86.370	75.527	6,586
2021-11-11	84.990	85.445	84.625	84.990	74.320	4,094
2021-11-10	85.080	85.315	84.680	85.080	74.399	14,721
2021-11-09	84.850	85.020	84.370	84.850	74.198	945
2021-11-08	84.230	85.630	84.085	84.230	73.656	55,379
2021-11-05	85.410	85.580	84.550	85.410	74.688	314,253
2021-11-04	84.400	85.210	83.202	84.400	73.804	9,046
2021-11-03	84.770	85.840	84.240	84.770	74.128	16,775
2021-11-02	85.150	86.195	84.520	85.150	74.460	11,991
2021-11-01	85.640	85.770	85.148	85.640	74.889	1,234
2021-10-29	85.080	86.435	85.080	85.080	74.399	2,313
2021-10-28	85.830	86.130	84.850	85.830	75.055	1,192
2021-10-27	85.420	86.250	84.805	85.420	74.696	10,448
2021-10-26	85.658	86.170	84.410	85.658	74.905	5,809
2021-10-25	84.560	84.790	84.125	84.560	73.944	150,580

← NewerPage 21 of 21 · 1,250 trading days

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.