Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	130.06	130.45	129.40	129.76	25.508	6,118,000
2017-04-05	129.41	130.84	129.00	130.64	25.681	7,146,400
2017-04-04	128.93	129.92	128.41	129.54	25.465	5,436,400
2017-04-03	128.50	128.77	127.09	128.72	25.303	6,970,000
2017-03-31	128.06	129.28	127.82	128.37	25.235	9,346,000
2017-03-30	130.04	130.58	127.78	128.13	25.187	13,592,400
2017-03-29	130.55	131.03	130.22	130.55	25.663	4,426,800
2017-03-28	130.75	131.56	130.51	131.26	25.803	5,511,200
2017-03-27	133.05	133.10	130.64	131.10	25.771	8,160,000
2017-03-24	131.97	133.28	131.72	132.80	26.105	5,728,000
2017-03-23	132.49	133.12	131.77	132.09	25.966	6,200,400
2017-03-22	132.01	133.20	131.78	132.41	26.029	5,535,200
2017-03-21	130.22	132.34	129.59	131.85	25.919	9,536,400
2017-03-20	130.72	131.18	129.54	129.89	25.533	7,566,800
2017-03-17	130.12	131.78	130.09	130.23	25.600	18,648,400
2017-03-16	131.61	131.77	129.58	129.90	25.535	10,442,800
2017-03-15	130.84	132.63	130.37	131.90	25.929	8,121,200
2017-03-14	130.33	130.97	130.03	130.57	25.667	5,369,600
2017-03-13	130.09	130.67	129.45	130.46	25.645	5,837,200
2017-03-10	129.80	130.17	129.01	130.06	25.567	5,922,800
2017-03-09	129.66	130.18	128.71	128.75	25.309	5,044,400
2017-03-08	129.52	130.12	128.88	129.44	25.445	6,328,000
2017-03-07	130.37	131.12	130.24	130.65	25.683	7,964,400
2017-03-06	130.50	130.99	129.76	130.64	25.681	8,208,400
2017-03-03	130.70	131.00	129.81	130.80	25.712	5,286,000
2017-03-02	129.41	131.64	129.00	130.94	25.740	6,120,400
2017-03-01	129.56	130.26	128.61	129.41	25.439	9,072,000
2017-02-28	129.96	131.48	129.55	131.00	25.752	8,994,400
2017-02-27	131.07	131.07	129.18	129.87	25.530	7,332,800
2017-02-24	128.85	130.96	128.50	130.96	25.744	10,271,600
2017-02-23	128.75	129.65	128.20	129.17	25.199	7,606,400
2017-02-22	127.98	128.68	127.44	128.44	25.056	8,544,400
2017-02-21	126.42	128.49	126.00	128.26	25.021	6,306,800
2017-02-17	126.69	126.97	125.96	126.86	24.748	9,351,200
2017-02-16	125.50	126.21	125.24	126.19	24.617	4,990,000
2017-02-15	125.05	125.95	124.56	125.29	24.442	7,062,000
2017-02-14	125.02	126.09	124.52	126.00	24.580	6,450,400
2017-02-13	125.50	126.12	125.14	126.00	24.580	3,542,800
2017-02-10	124.50	125.55	124.25	125.47	24.477	4,821,200
2017-02-09	126.30	126.30	124.18	124.65	24.317	6,426,000
2017-02-08	124.24	126.42	124.24	126.30	24.639	8,594,400
2017-02-07	124.07	124.64	123.74	124.33	24.255	6,258,800
2017-02-06	124.40	124.83	123.53	123.86	24.163	4,192,800
2017-02-03	123.90	124.89	123.55	124.21	24.231	8,227,200
2017-02-02	122.96	123.52	122.12	123.46	24.085	5,004,800
2017-02-01	122.72	123.63	122.09	122.62	23.921	8,219,600
2017-01-31	122.44	124.31	122.16	123.72	24.136	8,781,200
2017-01-30	121.67	123.62	121.54	122.45	23.888	11,280,000
2017-01-27	119.96	121.84	119.33	121.37	23.677	12,540,400
2017-01-26	118.70	119.29	117.91	118.75	23.166	5,508,000
2017-01-25	118.24	119.09	118.11	119.02	23.219	6,880,400
2017-01-24	118.74	119.26	118.37	118.81	23.178	4,850,400
2017-01-23	119.53	119.92	118.66	118.78	23.172	9,114,800
2017-01-20	119.48	119.63	118.35	119.26	23.266	5,106,000
2017-01-19	119.37	120.24	118.85	119.28	23.269	4,725,600
2017-01-18	120.22	120.97	119.84	120.03	23.416	5,786,400
2017-01-17	119.40	120.29	119.18	120.22	23.453	6,962,000
2017-01-13	119.30	119.42	117.88	119.05	23.225	5,775,200
2017-01-12	119.59	119.93	118.86	119.50	23.312	6,534,000
2017-01-11	118.24	119.61	118.24	119.41	23.295	5,600,000

← NewerPage 41 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.