Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	118.13	118.71	117.33	118.58	23.133	6,372,800
2017-01-09	119.12	119.51	118.10	118.35	23.088	6,061,200
2017-01-06	118.41	119.13	118.01	118.65	23.147	8,810,000
2017-01-05	119.78	119.78	117.75	119.00	23.215	6,155,200
2017-01-04	119.23	119.81	118.58	119.07	23.228	8,541,600
2017-01-03	119.54	119.65	117.80	118.72	23.160	6,101,200
2016-12-30	120.21	120.75	119.10	119.46	23.305	5,696,000
2016-12-29	119.23	120.26	118.52	120.18	23.445	4,048,000
2016-12-28	119.32	119.67	118.47	118.65	23.147	5,213,200
2016-12-27	119.08	119.58	118.57	119.25	23.264	2,621,600
2016-12-23	118.89	119.26	118.54	119.23	23.260	3,570,400
2016-12-22	118.64	119.02	118.16	118.90	23.195	5,002,800
2016-12-21	119.09	119.80	118.51	118.60	23.137	6,073,200
2016-12-20	119.24	119.90	118.76	119.30	23.273	6,166,000
2016-12-19	119.50	119.69	118.31	119.22	23.258	5,144,400
2016-12-16	117.24	119.19	117.12	118.90	23.195	15,695,200
2016-12-15	115.98	117.05	114.85	117.03	22.830	10,830,800
2016-12-14	119.69	120.43	116.00	116.03	22.635	10,513,600
2016-12-13	117.51	119.18	117.48	119.02	23.219	9,606,800
2016-12-12	116.09	117.79	115.86	117.45	22.912	16,726,000
2016-12-09	116.99	117.38	115.74	116.49	22.725	11,916,000
2016-12-08	116.78	117.63	116.34	116.87	22.799	8,990,000
2016-12-07	115.02	117.70	114.80	117.68	22.957	10,788,800
2016-12-06	114.82	115.62	114.47	114.75	22.386	11,771,600
2016-12-05	114.31	115.40	113.18	115.00	22.434	10,162,800
2016-12-02	113.70	114.91	113.61	114.41	22.319	8,462,800
2016-12-01	113.52	113.92	112.63	112.95	22.035	12,088,800
2016-11-30	115.88	115.99	114.16	114.23	22.284	13,353,200
2016-11-29	116.30	118.53	116.18	117.27	22.877	12,683,200
2016-11-28	115.25	116.66	115.00	116.30	22.688	18,561,200
2016-11-25	113.92	115.17	113.89	114.76	22.388	4,609,200
2016-11-23	112.90	113.83	112.73	113.42	22.126	9,386,000
2016-11-22	113.83	114.73	113.59	113.83	22.206	10,324,800
2016-11-21	114.44	114.63	113.69	114.35	22.138	9,200,000
2016-11-18	115.65	115.65	113.46	114.09	22.088	12,270,400
2016-11-17	113.91	115.14	113.89	114.78	22.221	8,694,400
2016-11-16	115.28	115.60	113.18	114.29	22.126	16,990,000
2016-11-15	114.30	115.34	113.75	115.03	22.270	17,999,600
2016-11-14	112.91	114.56	110.49	114.44	22.155	26,612,000
2016-11-11	114.56	115.53	112.77	113.54	21.981	16,962,000
2016-11-10	116.79	116.92	112.35	115.06	22.275	29,856,000
2016-11-09	121.17	121.17	116.18	117.49	22.746	28,179,200
2016-11-08	124.71	125.43	124.10	125.17	24.233	8,492,000
2016-11-07	123.80	124.67	122.80	124.66	24.134	11,381,600
2016-11-04	124.43	124.70	123.15	123.18	23.847	8,741,600
2016-11-03	123.70	124.39	122.93	123.84	23.975	8,894,000
2016-11-02	123.30	124.28	122.19	123.68	23.944	24,144,400
2016-11-01	128.19	128.28	125.45	125.89	24.372	6,615,200
2016-10-31	127.05	128.46	125.77	128.00	24.781	12,201,200
2016-10-28	125.33	126.45	124.91	125.73	24.341	7,975,200
2016-10-27	125.85	126.40	124.33	125.12	24.223	6,072,400
2016-10-26	125.57	126.52	124.86	126.20	24.432	5,264,000
2016-10-25	124.14	125.60	123.90	125.52	24.300	5,546,800
2016-10-24	124.21	124.54	123.49	124.38	24.080	5,948,000
2016-10-21	123.53	124.19	122.89	123.71	23.950	4,504,800
2016-10-20	124.58	125.61	123.91	124.13	24.031	7,426,000
2016-10-19	124.90	125.37	124.13	124.58	24.118	6,226,400
2016-10-18	125.01	125.45	123.67	125.11	24.221	5,262,800
2016-10-17	124.35	124.47	123.62	124.06	24.018	4,531,600
2016-10-14	124.35	125.04	123.89	124.03	24.012	5,538,000

← NewerPage 42 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.