Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	182.42	183.02	178.68	182.66	37.620	11,354,400
2018-12-04	182.50	184.17	181.60	182.17	37.520	10,024,800
2018-12-03	180.41	182.50	179.45	182.49	37.585	9,724,800
2018-11-30	177.68	182.03	177.22	181.71	37.425	15,807,200
2018-11-29	177.08	177.52	174.87	177.12	36.479	6,867,200
2018-11-28	178.56	179.23	177.21	178.05	36.442	7,868,400
2018-11-27	177.57	178.19	176.20	178.00	36.432	9,084,800
2018-11-26	177.42	177.97	175.69	177.03	36.234	7,455,200
2018-11-23	176.18	177.80	175.30	177.33	36.295	4,360,800
2018-11-21	178.50	178.50	175.90	176.18	36.060	5,978,800
2018-11-20	182.62	183.65	178.55	178.77	36.590	9,752,800
2018-11-19	180.16	182.07	179.18	182.01	37.253	7,018,400
2018-11-16	180.18	180.60	178.32	180.39	36.921	7,948,000
2018-11-15	176.27	179.19	174.66	179.18	36.674	10,935,600
2018-11-14	177.68	178.25	175.16	176.82	36.191	12,378,000
2018-11-13	179.04	179.47	177.30	178.66	36.567	7,297,600
2018-11-12	176.19	179.99	175.61	178.49	36.532	8,538,800
2018-11-09	174.32	177.04	173.62	176.56	36.137	8,160,400
2018-11-08	173.54	174.02	171.65	173.96	35.605	6,676,400
2018-11-07	172.56	173.87	171.71	173.54	35.519	6,530,000
2018-11-06	170.56	171.59	169.50	171.46	35.094	5,963,600
2018-11-05	168.19	171.58	168.17	170.71	34.940	8,274,000
2018-11-02	171.08	171.78	166.75	168.15	34.416	11,806,400
2018-11-01	173.52	173.52	169.33	170.47	34.891	9,389,200
2018-10-31	172.80	174.04	171.03	172.50	35.306	9,051,600
2018-10-30	173.72	174.54	171.32	173.55	35.521	7,572,800
2018-10-29	170.27	172.97	170.08	172.78	35.364	6,566,800
2018-10-26	174.10	174.81	168.71	169.89	34.772	8,519,600
2018-10-25	174.85	175.22	171.87	173.20	35.450	8,854,400
2018-10-24	171.34	176.83	170.72	175.60	35.941	8,558,800
2018-10-23	168.92	174.44	168.92	170.63	34.924	8,898,800
2018-10-22	173.59	173.66	171.91	172.66	35.339	5,971,600
2018-10-19	171.63	174.49	171.30	173.46	35.503	7,297,200
2018-10-18	171.16	172.09	170.52	171.57	35.116	4,088,400
2018-10-17	171.15	171.60	169.56	170.82	34.963	3,537,600
2018-10-16	170.40	172.34	169.66	171.29	35.059	4,700,400
2018-10-15	169.27	170.58	168.47	169.64	34.721	6,965,200
2018-10-12	169.22	169.81	167.88	169.36	34.664	6,944,400
2018-10-11	173.48	174.05	168.85	169.09	34.608	8,446,000
2018-10-10	173.73	175.66	172.58	172.75	35.358	7,882,800
2018-10-09	173.61	174.47	172.60	173.73	35.558	5,881,200
2018-10-08	172.58	174.45	172.00	173.32	35.474	6,803,600
2018-10-05	169.39	172.77	169.39	172.37	35.280	8,373,200
2018-10-04	168.17	169.30	166.19	169.25	34.641	9,448,000
2018-10-03	168.97	171.10	166.54	168.24	34.435	9,156,000
2018-10-02	167.64	169.76	167.52	169.34	34.660	5,572,400
2018-10-01	167.39	167.42	166.31	166.99	34.179	5,196,000
2018-09-28	166.08	167.63	166.08	167.60	34.304	9,424,800
2018-09-27	164.66	166.57	164.25	165.59	33.892	9,672,400
2018-09-26	167.35	167.35	164.27	164.45	33.659	8,836,800
2018-09-25	169.17	169.17	166.13	166.85	34.150	7,246,400
2018-09-24	170.50	170.52	168.44	168.81	34.551	8,995,600
2018-09-21	169.63	171.38	167.94	170.76	34.950	16,923,200
2018-09-20	168.68	169.53	166.42	169.27	34.645	8,137,200
2018-09-19	173.33	173.56	167.73	169.17	34.625	9,291,600
2018-09-18	173.84	174.23	172.82	173.44	35.499	4,172,400
2018-09-17	172.78	174.06	172.42	173.86	35.585	6,198,800
2018-09-14	174.13	174.37	172.01	173.65	35.542	6,674,800
2018-09-13	172.78	174.69	171.91	174.60	35.736	8,164,800
2018-09-12	172.24	173.04	171.72	172.50	35.306	7,226,000

← NewerPage 34 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2020-10-27	4:1
2005-03-16	2:1

Dividends

Ex-date	Amount
2026-08-28	0.6232 USD
2026-06-05	0.6232 USD
2026-02-27	0.6232 USD
2025-11-21	0.5665 USD
2025-08-28	0.5665 USD
2025-06-02	0.5665 USD
2025-02-28	0.5665 USD
2024-11-22	0.5150 USD
2024-08-30	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
2022-08-29	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.