Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	160.10	160.73	159.51	160.42	32.398	6,401,600
2018-03-19	161.04	161.69	158.80	159.93	32.299	9,596,000
2018-03-16	158.42	161.68	158.26	161.04	32.523	31,720,000
2018-03-15	158.00	159.08	156.90	158.14	31.938	9,372,800
2018-03-14	156.10	158.44	156.04	158.01	31.912	12,254,000
2018-03-13	155.22	156.39	154.03	154.67	31.237	6,522,400
2018-03-12	154.70	154.99	153.54	154.39	31.180	8,162,400
2018-03-09	154.35	154.89	153.28	154.81	31.265	6,500,800
2018-03-08	153.57	154.68	152.94	154.31	31.164	6,678,800
2018-03-07	152.74	153.69	152.06	153.05	30.910	8,304,000
2018-03-06	154.58	155.58	152.85	153.26	30.952	10,504,800
2018-03-05	152.70	155.23	152.07	155.02	31.308	6,870,800
2018-03-02	153.20	154.58	151.34	152.85	30.869	8,696,800
2018-03-01	152.70	154.38	151.98	153.23	30.946	12,315,600
2018-02-28	152.33	153.51	151.76	152.15	30.728	10,905,200
2018-02-27	154.72	155.47	151.68	151.68	30.633	8,176,400
2018-02-26	155.74	156.32	154.13	154.65	31.233	7,758,800
2018-02-23	152.48	156.65	152.38	156.26	31.334	7,286,800
2018-02-22	152.51	153.49	151.32	152.31	30.542	5,802,400
2018-02-21	153.81	155.19	151.60	151.76	30.432	8,582,000
2018-02-20	155.58	156.11	153.24	153.81	30.843	7,792,000
2018-02-16	154.67	156.56	153.58	156.05	31.292	6,546,800
2018-02-15	150.23	154.44	149.84	154.43	30.967	8,742,000
2018-02-14	150.08	151.53	148.79	150.08	30.095	6,436,800
2018-02-13	149.78	151.82	148.25	151.07	30.293	6,312,400
2018-02-12	148.22	151.15	146.86	150.00	30.079	8,123,200
2018-02-09	145.98	149.15	145.10	148.10	29.698	9,090,800
2018-02-08	147.68	149.11	145.27	145.29	29.134	9,683,600
2018-02-07	149.61	150.68	147.89	148.09	29.696	11,514,800
2018-02-06	151.83	153.36	147.15	149.56	29.990	16,941,200
2018-02-05	156.04	158.28	153.85	154.29	30.939	14,612,400
2018-02-02	155.48	157.42	155.08	155.92	31.266	9,291,200
2018-02-01	158.61	159.64	155.67	156.34	31.350	8,848,000
2018-01-31	155.23	158.78	154.62	158.42	31.767	12,930,800
2018-01-30	155.50	156.48	154.29	155.10	31.101	7,823,200
2018-01-29	157.20	157.30	155.49	155.68	31.218	10,057,200
2018-01-26	154.86	159.23	154.70	157.69	31.621	14,587,200
2018-01-25	150.83	153.35	150.00	153.09	30.698	9,845,200
2018-01-24	151.93	152.23	150.08	150.85	30.249	7,874,400
2018-01-23	150.00	153.10	150.00	152.72	30.624	10,592,400
2018-01-22	150.46	151.30	149.60	150.02	30.083	7,438,800
2018-01-19	151.08	151.27	149.94	150.16	30.111	8,988,000
2018-01-18	152.06	152.06	150.22	150.78	30.235	7,951,200
2018-01-17	150.95	152.75	150.58	151.88	30.456	9,304,400
2018-01-16	150.44	151.08	149.07	150.54	30.187	7,471,600
2018-01-12	150.13	151.47	149.26	150.32	30.143	6,386,400
2018-01-11	150.50	151.10	149.77	150.50	30.179	7,550,400
2018-01-10	150.89	151.61	150.16	150.59	30.197	7,042,800
2018-01-09	153.55	153.55	151.31	151.84	30.448	6,527,600
2018-01-08	151.71	153.24	151.51	152.96	30.672	7,225,200
2018-01-05	151.38	151.94	150.60	151.71	30.422	10,318,000
2018-01-04	151.51	153.03	150.63	151.02	30.283	13,629,200
2018-01-03	154.09	155.83	151.78	151.80	30.440	11,008,000
2018-01-02	156.43	156.67	154.42	155.09	31.099	4,766,400
2017-12-29	156.85	157.28	156.01	156.19	31.320	4,746,400
2017-12-28	155.20	156.42	155.15	156.35	31.352	3,426,800
2017-12-27	154.63	155.35	154.12	155.29	31.139	4,305,200
2017-12-26	154.70	155.35	153.99	154.00	30.881	2,894,000
2017-12-22	154.91	155.37	154.30	154.54	30.989	4,315,200
2017-12-21	153.83	155.27	152.68	154.48	30.977	7,148,800

← NewerPage 37 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.