Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	157.16	159.16	156.23	158.82	32.295	8,846,000
2018-06-13	157.63	158.69	156.72	157.14	31.953	6,272,000
2018-06-12	155.40	157.55	155.27	157.41	32.008	7,450,800
2018-06-11	157.02	157.17	155.06	155.40	31.600	6,426,000
2018-06-08	156.67	157.36	156.20	156.80	31.884	7,227,600
2018-06-07	156.19	157.65	155.46	156.38	31.799	7,104,400
2018-06-06	159.32	159.99	155.78	156.13	31.748	10,116,800
2018-06-05	161.39	161.42	158.95	159.30	32.393	8,493,200
2018-06-04	162.51	163.09	160.69	161.17	32.773	7,173,600
2018-06-01	165.67	165.67	162.02	163.08	32.935	7,797,200
2018-05-31	164.78	166.62	164.24	165.81	33.487	10,660,000
2018-05-30	163.36	165.67	163.05	165.27	33.378	8,811,600
2018-05-29	161.65	164.49	161.65	163.73	33.067	7,674,000
2018-05-25	161.21	162.99	161.08	162.42	32.802	6,498,000
2018-05-24	160.13	161.68	159.98	161.20	32.556	6,408,800
2018-05-23	160.08	160.89	159.39	160.28	32.370	9,017,200
2018-05-22	160.66	161.33	159.17	159.43	32.198	6,550,000
2018-05-21	157.05	160.54	157.00	160.22	32.358	8,385,200
2018-05-18	156.47	157.36	155.22	156.45	31.596	6,256,800
2018-05-17	157.54	157.82	156.03	156.42	31.590	5,956,400
2018-05-16	158.61	159.01	156.66	157.17	31.742	6,155,200
2018-05-15	159.25	159.91	157.55	158.85	32.081	6,076,400
2018-05-14	161.05	161.13	159.37	160.20	32.354	4,741,600
2018-05-11	160.73	161.33	159.95	160.74	32.463	4,292,800
2018-05-10	159.74	160.27	158.50	160.23	32.360	7,849,600
2018-05-09	160.14	160.29	157.86	158.29	31.968	8,864,800
2018-05-08	162.61	162.62	159.54	159.91	32.295	8,817,600
2018-05-07	164.28	164.34	162.89	163.35	32.990	7,877,200
2018-05-04	163.20	165.13	163.07	164.09	33.139	6,462,400
2018-05-03	162.83	164.10	161.52	163.06	32.931	10,460,400
2018-05-02	163.46	164.16	162.85	163.45	33.010	10,694,000
2018-05-01	163.69	163.75	162.77	163.22	32.964	5,028,400
2018-04-30	164.29	164.95	163.80	163.91	33.103	9,057,600
2018-04-27	162.71	164.41	162.32	163.96	33.113	5,682,000
2018-04-26	160.84	163.88	160.59	163.21	32.962	7,402,400
2018-04-25	161.56	162.77	159.90	160.33	32.380	7,904,400
2018-04-24	162.00	163.85	159.61	162.17	32.752	11,652,000
2018-04-23	161.17	161.48	160.30	161.13	32.542	6,576,000
2018-04-20	162.72	163.42	160.14	160.79	32.473	6,915,200
2018-04-19	162.68	163.12	161.06	162.54	32.826	6,535,600
2018-04-18	163.93	165.15	162.79	162.86	32.891	4,332,800
2018-04-17	162.24	163.61	161.15	163.22	32.964	5,316,400
2018-04-16	161.01	162.65	160.72	162.12	32.742	6,602,800
2018-04-13	159.67	160.89	159.50	160.22	32.358	5,483,200
2018-04-12	161.03	161.73	158.65	159.07	32.126	6,236,400
2018-04-11	161.30	161.74	160.25	161.04	32.523	5,022,400
2018-04-10	160.93	162.74	160.93	161.80	32.677	7,605,200
2018-04-09	162.30	163.42	161.36	162.13	32.744	7,316,000
2018-04-06	163.54	164.16	162.23	162.75	32.869	5,771,200
2018-04-05	162.27	164.43	160.75	164.00	33.121	6,187,200
2018-04-04	161.70	162.70	160.45	162.33	32.784	6,724,400
2018-04-03	162.37	163.20	160.73	162.00	32.717	9,571,200
2018-04-02	163.94	164.71	161.03	162.37	32.792	8,113,200
2018-03-29	163.53	164.12	162.72	163.33	32.986	7,818,800
2018-03-28	163.15	163.45	160.04	162.27	32.772	13,328,400
2018-03-27	161.75	164.41	161.00	162.59	32.837	9,727,600
2018-03-26	160.03	162.07	159.89	161.43	32.602	6,942,000
2018-03-23	161.98	163.58	159.19	159.49	32.210	12,314,400
2018-03-22	160.31	164.25	159.80	161.89	32.695	14,222,400
2018-03-21	160.42	161.96	159.67	160.08	32.330	6,814,800

← NewerPage 36 of 79 · 4,732 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.