Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	140.85	141.80	139.62	139.62	27.640	4,121,200
2017-06-30	140.23	141.62	140.07	140.13	27.741	8,531,600
2017-06-29	140.19	140.38	138.96	139.97	27.709	11,584,000
2017-06-28	142.92	143.23	140.75	141.02	27.917	8,363,600
2017-06-27	143.57	144.35	142.02	142.27	28.165	9,662,800
2017-06-26	143.39	144.87	143.12	144.23	28.553	7,911,200
2017-06-23	141.59	144.33	141.37	143.14	28.337	11,007,600
2017-06-22	140.89	142.21	140.68	141.59	28.030	7,685,600
2017-06-21	142.12	142.36	140.42	141.06	27.925	6,520,800
2017-06-20	142.44	142.83	141.92	141.96	28.103	8,612,800
2017-06-19	143.05	143.19	142.13	142.39	28.188	9,268,400
2017-06-16	142.19	143.17	141.92	142.84	28.277	10,408,800
2017-06-15	141.21	142.11	140.66	141.87	28.085	11,065,600
2017-06-14	141.15	142.19	140.60	141.15	27.943	5,689,200
2017-06-13	139.42	140.35	138.96	139.95	27.705	6,944,400
2017-06-12	140.24	140.86	138.15	139.42	27.600	8,946,400
2017-06-09	141.10	141.74	139.95	140.24	27.763	7,172,800
2017-06-08	142.58	142.58	140.63	141.45	28.002	6,776,400
2017-06-07	141.93	142.98	141.44	142.58	28.226	5,715,200
2017-06-06	142.51	142.64	141.72	141.92	28.095	8,223,600
2017-06-05	142.40	142.64	141.79	141.85	28.081	4,325,600
2017-06-02	142.77	142.93	141.73	142.71	28.252	7,339,600
2017-06-01	141.35	141.90	140.72	141.90	28.091	6,446,400
2017-05-31	140.72	141.83	140.72	141.44	28.000	13,267,600
2017-05-30	140.53	141.05	140.24	140.65	27.844	11,000,400
2017-05-26	140.79	141.06	140.37	140.71	27.856	4,430,000
2017-05-25	139.73	140.87	139.24	140.70	27.854	4,765,200
2017-05-24	139.18	140.43	139.02	140.15	27.550	6,207,200
2017-05-23	138.52	140.06	138.38	138.96	27.316	7,788,800
2017-05-22	137.36	138.58	137.00	138.35	27.196	8,549,600
2017-05-19	137.03	137.60	135.60	137.29	26.988	6,914,800
2017-05-18	136.63	137.73	135.72	136.94	26.919	8,878,000
2017-05-17	135.90	137.17	135.90	136.45	26.823	7,484,800
2017-05-16	136.13	136.81	135.79	135.90	26.715	5,438,000
2017-05-15	135.24	136.64	135.05	136.13	26.760	7,712,400
2017-05-12	134.73	135.83	134.66	135.55	26.646	6,115,200
2017-05-11	134.08	134.66	133.59	134.64	26.467	3,581,200
2017-05-10	133.82	134.46	133.42	134.17	26.375	7,498,800
2017-05-09	134.44	134.93	133.49	133.77	26.296	6,190,000
2017-05-08	134.50	135.16	134.17	134.95	26.528	5,804,800
2017-05-05	134.78	135.21	134.23	134.33	26.406	7,312,400
2017-05-04	133.11	134.50	133.10	134.34	26.408	7,013,200
2017-05-03	133.86	134.25	133.17	133.36	26.216	6,574,400
2017-05-02	133.24	134.04	133.07	134.02	26.345	6,858,400
2017-05-01	134.14	134.32	132.78	133.04	26.153	7,204,000
2017-04-28	133.35	134.12	133.07	133.56	26.255	6,652,800
2017-04-27	132.66	134.20	132.63	133.52	26.247	5,624,000
2017-04-26	133.00	133.83	132.65	132.83	26.111	5,967,200
2017-04-25	132.61	133.00	131.86	132.92	26.129	5,167,200
2017-04-24	132.62	133.11	131.43	132.75	26.096	9,744,400
2017-04-21	131.26	134.33	131.26	133.02	26.149	10,480,800
2017-04-20	131.50	131.50	129.22	130.87	25.726	8,054,800
2017-04-19	131.93	131.99	130.86	131.50	25.850	8,320,000
2017-04-18	130.90	132.07	130.45	131.94	25.936	7,822,400
2017-04-17	130.67	131.27	130.47	130.91	25.734	4,508,400
2017-04-13	130.09	131.50	130.01	130.77	25.706	7,746,400
2017-04-12	128.61	130.54	128.50	130.51	25.655	5,874,800
2017-04-11	129.13	129.57	128.31	129.32	25.421	4,214,400
2017-04-10	128.93	129.64	128.57	129.43	25.443	4,207,600
2017-04-07	130.03	130.35	128.77	128.93	25.345	7,067,200

← NewerPage 40 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.