Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	122.93	125.17	122.52	124.63	24.128	8,133,200
2016-10-12	121.34	123.14	121.21	122.98	23.809	7,682,400
2016-10-11	122.15	122.48	120.78	121.15	23.454	7,655,600
2016-10-10	121.86	122.94	121.25	122.78	23.770	8,225,600
2016-10-07	119.89	123.26	119.67	121.74	23.569	19,343,200
2016-10-06	118.12	119.11	117.52	118.03	22.850	10,979,600
2016-10-05	119.07	120.15	118.41	118.54	22.949	8,268,800
2016-10-04	121.14	121.14	118.10	118.90	23.019	9,205,200
2016-10-03	122.46	122.68	120.24	121.13	23.451	6,773,600
2016-09-30	124.30	124.88	121.76	122.32	23.681	12,255,200
2016-09-29	125.89	125.94	122.74	123.70	23.948	11,084,800
2016-09-28	127.32	127.45	125.32	126.48	24.486	6,843,200
2016-09-27	127.09	128.59	126.55	126.79	24.546	9,823,200
2016-09-26	126.55	126.98	125.81	126.23	24.438	5,540,800
2016-09-23	125.56	127.69	124.05	126.75	24.539	9,808,400
2016-09-22	128.41	128.87	127.69	128.03	24.786	6,233,200
2016-09-21	125.18	127.87	125.05	127.84	24.750	7,809,600
2016-09-20	124.84	125.76	124.84	125.07	24.213	8,329,600
2016-09-19	123.65	124.89	123.42	124.74	24.149	4,990,400
2016-09-16	122.25	123.54	121.72	123.32	23.874	13,406,000
2016-09-15	122.00	123.04	121.42	122.73	23.760	5,134,400
2016-09-14	122.00	122.92	121.52	122.10	23.638	7,883,600
2016-09-13	122.80	123.22	121.09	121.54	23.530	7,679,200
2016-09-12	121.00	123.58	120.65	123.29	23.869	10,174,000
2016-09-09	124.35	124.55	120.75	120.86	23.398	10,747,200
2016-09-08	124.27	125.77	124.27	125.38	24.273	6,993,600
2016-09-07	126.96	126.96	124.42	125.06	24.211	9,802,400
2016-09-06	123.75	125.29	123.56	125.29	24.256	9,724,000
2016-09-02	122.01	123.69	121.31	123.13	23.838	9,426,000
2016-09-01	120.75	121.24	120.22	121.00	23.425	8,328,800
2016-08-31	121.17	121.67	120.62	120.94	23.414	8,194,000
2016-08-30	122.26	122.94	121.05	121.22	23.468	6,802,400
2016-08-29	121.87	123.19	121.61	122.34	23.685	8,560,400
2016-08-26	123.94	124.93	121.49	121.62	23.545	7,512,400
2016-08-25	124.34	124.85	124.04	124.51	23.936	4,957,600
2016-08-24	123.95	124.48	123.46	124.15	23.867	4,933,200
2016-08-23	125.32	125.73	124.22	124.27	23.890	4,941,600
2016-08-22	125.45	125.70	124.73	125.04	24.038	6,145,200
2016-08-19	126.56	126.56	124.40	125.08	24.046	9,796,400
2016-08-18	125.30	127.04	125.30	126.96	24.407	10,607,600
2016-08-17	123.98	126.00	123.01	125.80	24.184	8,080,000
2016-08-16	125.21	125.21	123.99	123.99	23.836	6,435,200
2016-08-15	127.12	127.30	125.28	125.32	24.092	4,743,200
2016-08-12	127.30	127.71	126.73	126.79	24.375	6,001,600
2016-08-11	126.37	127.09	126.10	127.02	24.419	6,036,000
2016-08-10	126.19	126.54	125.66	126.37	24.294	4,592,400
2016-08-09	126.02	126.61	125.65	126.07	24.236	6,860,800
2016-08-08	126.24	127.01	125.58	125.99	24.221	7,976,400
2016-08-05	126.78	127.16	125.31	125.99	24.221	7,072,800
2016-08-04	127.84	128.39	127.05	127.45	24.502	9,086,000
2016-08-03	127.59	128.46	127.06	128.09	24.625	20,291,600
2016-08-02	127.75	128.32	126.84	127.63	24.536	6,613,200
2016-08-01	128.20	128.81	127.90	128.50	24.704	8,235,600
2016-07-29	127.27	128.51	127.27	128.29	24.663	9,340,000
2016-07-28	127.02	128.10	126.55	127.42	24.496	7,392,800
2016-07-27	128.16	128.69	125.55	127.17	24.448	9,644,000
2016-07-26	129.39	129.61	128.00	128.43	24.690	7,142,000
2016-07-25	129.30	129.80	128.63	129.49	24.894	5,101,600
2016-07-22	128.01	130.15	127.75	129.81	24.955	6,752,800
2016-07-21	127.00	128.46	126.39	128.26	24.657	6,518,000

← NewerPage 43 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.