Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	114.31	114.47	113.85	114.47	21.846	4,530,800
2016-04-22	113.45	114.53	113.24	114.44	21.840	6,966,800
2016-04-21	115.23	115.25	112.44	112.91	21.548	9,754,800
2016-04-20	118.06	118.32	115.44	115.51	22.044	5,898,800
2016-04-19	118.08	118.40	117.22	118.10	22.538	7,352,000
2016-04-18	117.43	117.77	116.47	117.77	22.475	5,816,000
2016-04-15	116.50	117.60	116.15	117.43	22.410	6,431,600
2016-04-14	116.17	116.93	115.00	116.15	22.166	6,168,000
2016-04-13	117.39	117.59	115.76	116.48	22.229	4,754,400
2016-04-12	116.48	117.26	116.07	117.05	22.338	5,726,400
2016-04-11	117.06	117.63	116.03	116.23	22.181	4,226,000
2016-04-08	115.99	117.44	115.99	116.81	22.292	4,268,800
2016-04-07	116.37	117.31	115.99	116.19	22.174	5,359,600
2016-04-06	116.32	116.74	115.58	116.71	22.273	6,557,200
2016-04-05	118.30	118.90	116.15	116.35	22.204	8,802,800
2016-04-04	119.03	119.18	117.94	118.72	22.657	5,239,600
2016-04-01	118.09	118.99	117.46	118.71	22.655	8,320,800
2016-03-31	118.24	118.80	117.85	118.34	22.584	8,025,600
2016-03-30	119.15	119.37	118.10	118.50	22.615	5,168,000
2016-03-29	117.95	119.13	117.18	119.01	22.712	5,559,200
2016-03-28	118.35	118.90	117.36	117.58	22.439	5,526,400
2016-03-24	117.49	118.62	117.28	118.48	22.611	9,832,000
2016-03-23	116.70	118.10	116.42	117.69	22.460	6,684,000
2016-03-22	117.36	118.16	116.72	117.04	22.336	5,932,000
2016-03-21	117.87	118.39	116.61	117.57	22.437	6,316,800
2016-03-18	118.74	118.88	117.57	118.50	22.615	21,650,800
2016-03-17	117.28	118.55	116.51	118.33	22.582	8,162,800
2016-03-16	115.54	117.52	114.44	117.12	22.351	7,542,000
2016-03-15	115.85	116.67	115.30	115.60	22.061	9,315,600
2016-03-14	116.23	116.77	115.28	115.84	22.107	6,013,600
2016-03-11	116.28	116.38	115.37	115.82	22.103	6,350,000
2016-03-10	116.83	116.97	114.53	115.69	22.078	6,253,200
2016-03-09	115.34	116.41	115.34	116.26	22.187	7,436,400
2016-03-08	114.49	115.70	114.17	115.45	22.033	8,272,400
2016-03-07	114.06	114.73	113.49	114.45	21.842	8,543,200
2016-03-04	111.21	114.54	110.65	114.29	21.811	11,726,400
2016-03-03	112.48	112.54	109.96	111.62	21.302	13,735,600
2016-03-02	112.24	112.86	109.34	112.36	21.443	11,023,600
2016-03-01	113.43	113.72	111.96	112.60	21.489	9,832,800
2016-02-29	112.37	113.94	112.05	112.82	21.531	10,503,600
2016-02-26	115.30	115.81	112.19	112.52	21.473	9,756,800
2016-02-25	116.37	116.98	115.12	115.84	22.107	8,776,400
2016-02-24	114.66	116.11	114.46	116.00	22.138	13,355,200
2016-02-23	115.33	116.54	114.85	116.12	21.994	9,229,200
2016-02-22	115.10	116.53	114.75	115.70	21.915	10,462,000
2016-02-19	114.50	115.45	113.60	114.75	21.735	13,488,000
2016-02-18	111.84	114.78	111.69	114.33	21.655	13,084,800
2016-02-17	112.26	112.27	111.27	111.43	21.106	10,793,200
2016-02-16	112.45	112.96	111.21	112.35	21.280	9,395,200
2016-02-12	112.12	112.33	110.60	111.67	21.152	11,447,200
2016-02-11	113.03	113.96	111.88	111.90	21.195	13,052,800
2016-02-10	112.62	114.12	111.41	113.74	21.544	13,794,400
2016-02-09	114.01	115.95	113.65	115.35	21.849	13,775,600
2016-02-08	113.64	114.61	112.80	114.17	21.625	10,296,800
2016-02-05	113.30	114.14	112.22	113.61	21.519	11,007,200
2016-02-04	113.92	114.96	112.55	113.52	21.502	11,712,800
2016-02-03	114.13	115.51	113.68	114.75	21.735	13,532,000
2016-02-02	112.05	114.07	112.00	113.91	21.576	11,020,400
2016-02-01	111.64	113.44	110.79	112.98	21.400	15,117,200
2016-01-29	109.39	111.86	108.80	111.71	21.159	24,626,400

← NewerPage 45 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.