Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	154.10	155.34	153.49	153.64	30.809	8,838,800
2017-12-19	156.50	156.99	154.04	154.10	30.901	6,260,000
2017-12-18	158.62	159.17	156.11	156.35	31.352	7,763,200
2017-12-15	158.68	159.04	157.23	158.43	31.769	13,972,000
2017-12-14	156.73	159.24	155.57	157.98	31.679	8,908,000
2017-12-13	157.63	158.04	155.80	156.47	31.376	14,412,000
2017-12-12	158.84	159.40	156.82	157.07	31.496	7,953,600
2017-12-11	158.99	159.35	157.44	159.25	31.933	6,435,600
2017-12-08	158.48	159.03	157.39	159.03	31.889	5,248,000
2017-12-07	157.73	158.18	157.01	158.18	31.719	5,808,400
2017-12-06	156.52	158.37	155.79	157.78	31.639	7,935,600
2017-12-05	156.43	156.83	154.45	155.64	31.210	6,810,000
2017-12-04	157.65	157.96	155.52	155.97	31.276	5,603,600
2017-12-01	158.39	159.19	156.43	157.47	31.577	5,712,400
2017-11-30	158.09	158.88	157.37	158.04	31.691	13,614,800
2017-11-29	157.30	158.29	156.50	157.77	31.637	8,354,400
2017-11-28	157.50	158.40	157.07	157.79	31.641	4,949,200
2017-11-27	156.25	157.56	155.91	157.00	31.482	6,070,800
2017-11-24	155.60	156.40	155.48	156.03	31.288	2,544,400
2017-11-22	155.23	155.95	154.56	155.18	31.117	7,773,600
2017-11-21	156.49	156.89	155.76	156.21	31.127	5,325,200
2017-11-20	156.21	156.67	155.31	155.92	31.069	5,787,600
2017-11-17	157.00	157.29	155.89	156.04	31.093	4,312,000
2017-11-16	157.40	157.71	156.35	157.29	31.342	5,458,800
2017-11-15	158.85	159.28	157.03	157.36	31.356	5,320,000
2017-11-14	156.51	158.55	156.25	158.40	31.563	6,055,200
2017-11-13	155.34	157.00	154.84	156.78	31.240	4,000,000
2017-11-10	154.58	155.42	153.85	155.16	30.918	5,143,200
2017-11-09	154.34	155.61	154.10	155.25	30.936	4,779,600
2017-11-08	154.99	155.74	153.91	154.92	30.870	7,970,800
2017-11-07	152.33	155.82	151.92	155.49	30.983	7,872,000
2017-11-06	152.90	153.13	151.65	151.86	30.260	5,631,600
2017-11-03	149.74	153.15	149.50	152.65	30.418	12,337,600
2017-11-02	153.49	154.75	148.37	149.86	29.862	15,917,200
2017-11-01	155.67	155.72	153.09	153.38	30.563	5,747,600
2017-10-31	155.09	155.56	154.31	155.07	30.900	5,310,800
2017-10-30	155.31	156.19	154.89	155.36	30.958	5,413,600
2017-10-27	153.39	156.80	153.38	155.84	31.053	5,807,200
2017-10-26	154.80	156.00	153.36	153.39	30.565	5,894,000
2017-10-25	153.94	154.19	151.36	153.86	30.659	7,509,200
2017-10-24	154.12	154.40	153.19	154.22	30.730	5,718,400
2017-10-23	153.98	154.70	153.33	154.38	30.762	4,873,200
2017-10-20	153.74	154.24	152.98	154.16	30.718	5,750,800
2017-10-19	152.67	153.95	152.20	153.87	30.661	5,249,600
2017-10-18	152.23	152.78	151.67	152.54	30.396	4,298,800
2017-10-17	151.50	152.86	151.03	152.67	30.421	5,164,400
2017-10-16	151.24	151.80	149.90	151.52	30.192	5,396,400
2017-10-13	151.39	152.27	150.44	150.55	29.999	4,461,200
2017-10-12	150.11	150.94	149.40	150.70	30.029	5,221,600
2017-10-11	148.63	150.75	148.63	149.87	29.864	5,319,600
2017-10-10	147.90	149.14	147.44	149.03	29.696	3,512,000
2017-10-09	147.96	148.39	147.69	147.90	29.471	4,396,400
2017-10-06	147.20	147.67	146.27	147.47	29.385	5,110,800
2017-10-05	148.54	148.57	147.06	147.76	29.443	6,817,600
2017-10-04	147.00	148.61	146.60	148.57	29.605	4,390,400
2017-10-03	146.37	146.97	145.62	146.89	29.270	4,008,400
2017-10-02	147.37	147.68	146.35	146.74	29.240	4,581,200
2017-09-29	146.95	147.24	146.33	146.55	29.202	5,267,200
2017-09-28	145.49	147.38	144.70	146.99	29.290	5,395,600
2017-09-27	146.85	147.40	145.71	146.25	29.142	6,888,800

← NewerPage 38 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.