Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	128.57	128.65	127.15	127.21	24.456	6,747,200
2016-07-19	127.91	128.31	127.25	128.09	24.625	6,388,800
2016-07-18	127.74	128.67	127.59	128.25	24.655	8,186,400
2016-07-15	127.54	128.29	127.09	127.58	24.527	5,394,000
2016-07-14	127.28	128.10	126.54	127.24	24.461	9,823,200
2016-07-13	127.87	128.55	127.41	128.17	24.640	8,285,600
2016-07-12	129.05	129.99	127.26	127.33	24.479	9,178,400
2016-07-11	129.41	129.74	128.09	129.69	24.932	5,507,600
2016-07-08	128.09	129.98	126.66	129.93	24.978	7,956,400
2016-07-07	130.50	130.81	127.97	128.33	24.671	7,687,600
2016-07-06	130.67	131.98	129.47	130.89	25.163	9,991,600
2016-07-05	129.72	131.32	129.51	130.87	25.159	10,086,000
2016-07-01	131.27	131.27	128.58	129.73	24.940	6,346,800
2016-06-30	127.97	130.43	127.39	130.40	25.069	12,484,800
2016-06-29	128.84	129.29	127.29	127.75	24.559	9,655,200
2016-06-28	127.53	128.56	126.29	128.46	24.696	10,236,400
2016-06-27	123.85	128.22	123.85	127.88	24.584	13,596,000
2016-06-24	122.13	125.09	121.25	123.80	23.800	16,309,600
2016-06-23	123.73	123.81	122.97	123.81	23.802	5,585,600
2016-06-22	124.40	124.53	123.49	123.64	23.769	5,465,200
2016-06-21	124.54	124.97	123.57	124.27	23.890	7,440,400
2016-06-20	124.90	125.10	123.21	124.24	23.885	6,514,000
2016-06-17	125.03	125.23	123.73	125.10	24.050	11,624,400
2016-06-16	124.17	125.07	123.84	124.85	24.002	6,134,800
2016-06-15	124.63	124.69	123.31	123.84	23.808	7,671,200
2016-06-14	123.72	125.02	122.88	124.98	24.027	6,342,400
2016-06-13	123.87	124.34	123.36	123.59	23.760	4,673,200
2016-06-10	123.92	124.85	123.12	123.83	23.806	5,889,600
2016-06-09	122.97	124.14	122.87	123.98	23.835	5,551,600
2016-06-08	120.97	122.99	120.83	122.92	23.631	7,323,600
2016-06-07	122.03	122.48	121.07	121.11	23.283	6,731,600
2016-06-06	122.08	122.70	121.17	121.75	23.406	5,638,800
2016-06-03	120.85	122.37	120.64	121.80	23.415	7,846,400
2016-06-02	119.83	120.20	118.70	119.81	23.033	5,515,600
2016-06-01	120.12	120.83	119.61	120.15	23.098	6,606,800
2016-05-31	119.84	120.87	119.45	120.12	23.092	13,375,600
2016-05-27	119.90	120.09	119.21	119.84	23.039	4,366,800
2016-05-26	118.21	119.90	118.20	119.82	23.035	4,618,800
2016-05-25	119.60	119.97	118.86	119.10	22.729	5,688,000
2016-05-24	118.25	120.07	118.08	119.89	22.880	7,466,000
2016-05-23	119.45	119.50	117.87	117.99	22.517	4,948,400
2016-05-20	118.60	119.38	117.87	119.33	22.773	8,964,400
2016-05-19	117.13	118.45	116.50	118.41	22.597	8,242,800
2016-05-18	119.19	120.81	117.41	118.02	22.523	9,197,200
2016-05-17	121.10	121.29	118.94	119.78	22.859	8,535,200
2016-05-16	120.34	121.51	119.81	121.48	23.183	5,292,800
2016-05-13	120.91	121.33	119.70	120.76	23.046	5,877,200
2016-05-12	119.87	121.39	119.27	121.15	23.120	7,977,200
2016-05-11	119.77	120.35	118.50	119.69	22.842	5,758,800
2016-05-10	119.28	119.99	118.91	119.60	22.825	4,637,200
2016-05-09	118.64	119.09	118.13	118.89	22.689	4,924,800
2016-05-06	119.06	119.10	117.50	118.49	22.613	5,848,800
2016-05-05	119.42	120.44	117.96	118.85	22.681	8,386,400
2016-05-04	118.02	120.44	117.74	119.46	22.798	6,705,600
2016-05-03	118.34	118.95	117.44	118.42	22.599	5,263,200
2016-05-02	117.83	118.76	117.28	118.06	22.531	7,651,600
2016-04-29	116.21	117.75	115.15	117.58	22.439	9,361,200
2016-04-28	115.80	117.73	115.13	116.47	22.227	8,615,200
2016-04-27	115.68	118.02	115.40	116.89	22.307	10,262,400
2016-04-26	114.72	115.64	114.20	115.52	22.046	7,878,000

← NewerPage 44 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.