Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	105.76	108.77	105.53	108.30	20.513	14,686,000
2016-01-27	106.88	107.80	106.21	106.73	20.216	10,999,600
2016-01-26	106.60	107.73	105.86	106.56	20.184	12,272,000
2016-01-25	106.72	107.03	105.47	106.42	20.157	8,533,200
2016-01-22	105.80	106.68	105.01	106.60	20.191	9,400,400
2016-01-21	105.43	105.78	103.86	105.04	19.896	8,786,400
2016-01-20	106.86	107.54	103.35	105.31	19.947	13,866,000
2016-01-19	105.46	108.24	105.13	107.81	20.420	15,298,400
2016-01-15	105.44	105.89	104.08	105.26	19.937	15,260,000
2016-01-14	104.81	106.77	104.38	105.69	20.019	9,981,600
2016-01-13	105.68	105.89	103.74	104.62	19.816	10,292,800
2016-01-12	105.77	106.08	104.34	105.38	19.960	8,618,800
2016-01-11	105.32	106.60	105.11	105.58	19.998	16,397,200
2016-01-08	104.87	105.90	104.75	105.17	19.920	14,382,000
2016-01-07	103.19	105.06	103.03	104.70	19.831	12,870,800
2016-01-06	103.89	104.67	103.50	104.24	19.744	6,983,200
2016-01-05	103.69	104.94	102.20	104.58	19.809	8,915,200
2016-01-04	102.87	103.65	102.34	103.57	19.617	7,716,400
2015-12-31	104.91	104.92	103.03	103.89	19.678	5,744,800
2015-12-30	104.65	105.26	104.46	104.91	19.871	5,638,400
2015-12-29	104.65	105.30	104.47	104.65	19.822	4,443,200
2015-12-28	103.68	104.07	103.30	103.99	19.697	6,536,800
2015-12-24	103.85	104.15	103.51	103.93	19.685	2,211,200
2015-12-23	103.08	104.31	103.00	103.98	19.695	6,444,800
2015-12-22	102.65	103.29	101.51	102.91	19.492	6,698,800
2015-12-21	102.78	102.96	101.50	102.30	19.377	9,476,000
2015-12-18	103.36	103.40	100.71	102.11	19.341	18,991,200
2015-12-17	103.65	104.43	103.01	103.41	19.587	9,756,400
2015-12-16	99.400	103.92	99.400	103.65	19.632	17,483,600
2015-12-15	98.480	99.270	98.030	98.720	18.699	10,289,600
2015-12-14	97.480	98.390	97.070	97.980	18.559	12,201,200
2015-12-11	96.880	97.730	96.310	97.410	18.451	7,646,800
2015-12-10	98.990	98.990	97.490	97.600	18.487	7,222,400
2015-12-09	98.790	99.810	98.000	98.760	18.706	13,261,200
2015-12-08	98.340	99.480	98.090	99.340	18.816	10,960,000
2015-12-07	98.020	98.710	97.730	98.570	18.670	11,292,400
2015-12-04	96.960	98.310	96.420	98.140	18.589	14,046,400
2015-12-03	97.480	98.010	96.190	96.420	18.263	10,688,800
2015-12-02	100.23	100.43	97.910	97.990	18.560	11,379,600
2015-12-01	100.03	100.96	99.650	100.57	19.049	7,768,800
2015-11-30	99.280	100.50	99.260	99.860	18.915	9,398,000
2015-11-27	99.120	99.700	99.020	99.370	18.822	2,899,600
2015-11-25	99.180	99.270	98.530	98.880	18.729	4,389,200
2015-11-24	99.300	99.910	98.650	99.410	18.829	6,792,800
2015-11-23	101.00	101.34	100.23	100.49	18.888	7,028,800
2015-11-20	100.96	101.87	100.57	101.02	18.988	7,048,400
2015-11-19	99.850	101.25	99.630	100.99	18.982	9,274,800
2015-11-18	100.75	101.26	98.550	99.700	18.740	19,225,200
2015-11-17	102.04	103.07	100.51	100.75	18.937	9,685,600
2015-11-16	100.50	102.18	100.14	102.12	19.194	6,516,800
2015-11-13	100.80	101.67	100.22	100.43	18.877	9,647,200
2015-11-12	99.700	101.59	99.470	100.73	18.933	13,194,000
2015-11-11	99.090	99.840	98.770	99.720	18.743	6,978,800
2015-11-10	98.880	99.520	98.640	99.000	18.608	6,746,400
2015-11-09	98.630	99.290	98.260	98.910	18.591	8,559,600
2015-11-06	100.65	101.07	97.450	98.840	18.578	12,281,200
2015-11-05	103.04	103.51	102.04	102.10	19.191	6,332,400
2015-11-04	102.32	103.32	102.10	103.22	19.401	6,002,800
2015-11-03	101.75	102.48	101.36	102.31	19.230	5,094,800
2015-11-02	102.76	103.00	101.41	102.23	19.215	6,752,400

← NewerPage 46 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.