Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	146.85	147.40	145.71	146.25	29.142	6,888,800
2017-09-26	146.91	148.24	146.91	147.70	29.431	5,562,000
2017-09-25	146.21	147.31	145.83	146.82	29.256	6,024,800
2017-09-22	147.04	147.26	146.20	146.36	29.164	4,904,800
2017-09-21	146.74	147.83	146.47	146.78	29.248	5,647,600
2017-09-20	148.41	148.61	145.90	146.74	29.240	5,489,600
2017-09-19	148.46	148.93	147.72	147.92	29.475	7,026,800
2017-09-18	150.00	150.00	147.38	148.30	29.551	6,562,000
2017-09-15	150.11	150.38	149.20	150.09	29.907	9,065,600
2017-09-14	148.00	149.82	147.65	149.55	29.800	4,588,000
2017-09-13	149.05	149.19	148.05	148.18	29.527	5,824,800
2017-09-12	151.08	151.35	147.93	149.13	29.716	7,717,200
2017-09-11	148.26	151.60	148.01	151.40	30.168	9,118,000
2017-09-08	149.21	149.48	147.06	148.26	29.543	11,796,800
2017-09-07	148.45	150.90	148.44	149.49	29.788	7,742,400
2017-09-06	150.60	150.71	148.25	148.25	29.541	9,138,400
2017-09-05	150.18	150.45	149.30	150.26	29.941	4,299,200
2017-09-01	151.00	151.30	149.66	150.16	29.921	4,287,200
2017-08-31	151.00	151.02	150.21	150.51	29.991	6,826,000
2017-08-30	150.42	150.84	150.17	150.62	30.013	4,246,000
2017-08-29	151.03	151.28	150.14	150.72	30.033	5,597,200
2017-08-28	150.30	150.90	150.04	150.88	30.065	3,499,600
2017-08-25	149.66	150.45	149.00	150.10	29.909	5,036,400
2017-08-24	150.00	150.00	148.94	149.31	29.752	5,164,400
2017-08-23	149.63	150.35	148.75	149.64	29.818	5,781,200
2017-08-22	150.57	151.19	150.02	150.84	29.861	5,402,400
2017-08-21	150.00	150.84	149.68	150.45	29.784	3,898,000
2017-08-18	148.50	150.60	148.05	149.93	29.681	5,754,800
2017-08-17	149.43	150.32	148.34	148.61	29.420	5,450,800
2017-08-16	148.99	150.18	148.78	149.98	29.691	5,415,200
2017-08-15	147.49	149.34	147.49	149.05	29.507	4,777,200
2017-08-14	147.61	148.37	147.38	148.06	29.311	3,908,000
2017-08-11	147.64	148.05	146.65	147.18	29.137	5,086,000
2017-08-10	146.87	148.30	146.82	147.72	29.243	5,367,600
2017-08-09	147.88	148.19	146.95	147.24	29.148	11,042,000
2017-08-08	147.00	147.58	146.70	147.35	29.170	4,750,800
2017-08-07	146.83	147.49	146.49	147.09	29.119	4,819,200
2017-08-04	146.95	147.33	146.08	146.75	29.051	5,915,600
2017-08-03	146.55	147.84	146.34	147.54	29.208	5,674,400
2017-08-02	146.16	146.98	145.38	146.74	29.049	6,688,000
2017-08-01	145.88	147.22	145.84	146.57	29.016	6,042,000
2017-07-31	145.33	146.88	145.26	146.09	28.921	6,780,400
2017-07-28	144.60	145.76	144.45	145.12	28.729	4,625,200
2017-07-27	144.95	145.35	143.96	144.65	28.636	5,680,000
2017-07-26	142.62	145.58	142.29	145.49	28.802	7,041,600
2017-07-25	143.37	143.45	142.12	143.11	28.331	5,401,200
2017-07-24	144.41	144.41	143.12	143.15	28.339	8,410,400
2017-07-21	143.16	144.43	142.57	144.37	28.580	5,413,600
2017-07-20	142.32	143.87	142.00	143.48	28.404	6,280,000
2017-07-19	141.94	142.06	141.33	141.80	28.071	3,773,600
2017-07-18	141.27	142.12	140.99	141.49	28.010	5,471,600
2017-07-17	141.41	141.73	140.75	140.97	27.907	11,244,400
2017-07-14	141.65	142.13	141.32	141.66	28.044	5,052,800
2017-07-13	141.22	141.33	140.19	140.58	27.830	5,557,200
2017-07-12	141.86	142.24	140.66	140.78	27.870	6,771,600
2017-07-11	141.52	141.52	139.53	140.75	27.864	7,593,600
2017-07-10	140.63	141.81	140.27	141.03	27.919	6,750,400
2017-07-07	139.57	141.16	139.38	140.48	27.810	5,514,000
2017-07-06	138.54	139.81	138.00	139.57	27.630	6,964,400
2017-07-05	139.58	139.79	138.25	138.82	27.482	7,705,600

← NewerPage 39 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.