Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	101.84	103.03	101.53	102.66	19.296	8,811,200
2015-10-29	102.65	102.65	101.00	101.78	19.131	6,790,400
2015-10-28	104.10	105.30	101.52	102.95	19.350	7,738,400
2015-10-27	103.72	104.29	103.47	104.10	19.567	8,413,600
2015-10-26	104.78	104.78	103.27	103.85	19.520	9,526,400
2015-10-23	105.56	105.84	104.37	104.56	19.653	6,844,400
2015-10-22	104.47	105.85	104.18	105.71	19.869	6,708,000
2015-10-21	104.30	104.88	103.91	104.20	19.585	4,666,000
2015-10-20	103.51	104.46	103.20	103.94	19.537	5,550,000
2015-10-19	103.60	103.82	102.55	103.77	19.505	5,102,000
2015-10-16	103.78	104.26	103.13	103.66	19.484	6,506,800
2015-10-15	101.43	103.37	101.25	103.20	19.397	7,179,200
2015-10-14	101.33	101.76	100.69	100.93	18.971	4,806,800
2015-10-13	101.27	101.86	100.95	101.24	19.029	5,058,800
2015-10-12	101.05	102.12	101.00	101.45	19.069	7,199,200
2015-10-09	100.80	101.21	100.24	101.05	18.993	6,959,200
2015-10-08	99.560	100.98	99.200	100.85	18.956	7,006,400
2015-10-07	100.05	100.86	99.750	99.930	18.783	6,531,200
2015-10-06	100.41	100.41	99.500	99.850	18.768	7,888,000
2015-10-05	98.950	100.77	98.550	100.72	18.931	10,323,600
2015-10-02	97.100	98.620	96.600	98.540	18.522	11,294,400
2015-10-01	97.790	97.860	95.840	96.550	18.148	12,829,600
2015-09-30	96.620	97.650	96.620	97.550	18.335	15,191,600
2015-09-29	97.530	98.180	96.430	96.790	18.193	13,322,000
2015-09-28	98.440	99.050	97.300	97.550	18.335	8,861,200
2015-09-25	97.730	99.580	97.170	98.610	18.535	7,596,000
2015-09-24	96.610	97.660	96.470	97.520	18.330	11,708,400
2015-09-23	97.110	97.430	96.660	96.980	18.228	6,476,400
2015-09-22	97.280	97.920	96.580	97.050	18.242	10,007,600
2015-09-21	97.510	98.580	97.410	98.050	18.429	7,882,800
2015-09-18	98.740	99.930	97.260	97.290	18.287	25,546,000
2015-09-17	97.350	100.22	97.200	98.700	18.552	11,974,000
2015-09-16	96.310	97.830	96.300	97.510	18.328	11,133,600
2015-09-15	96.210	96.380	95.250	96.230	18.087	13,068,400
2015-09-14	95.860	96.740	95.580	96.130	18.069	12,264,400
2015-09-11	93.790	95.930	93.740	95.850	18.016	18,495,600
2015-09-10	95.190	96.160	95.000	95.350	17.922	9,980,400
2015-09-09	97.830	97.930	95.140	95.300	17.913	9,558,000
2015-09-08	95.800	97.150	95.700	97.090	18.249	11,686,000
2015-09-04	94.200	95.260	94.040	94.620	17.785	11,545,600
2015-09-03	95.510	96.000	94.730	95.170	17.888	10,100,400
2015-09-02	95.970	96.420	94.350	95.040	17.864	13,195,600
2015-09-01	97.320	97.430	94.650	95.350	17.922	14,461,600
2015-08-31	101.37	101.48	97.620	98.410	18.497	20,435,200
2015-08-28	102.21	102.42	100.58	101.82	19.138	9,230,000
2015-08-27	102.36	102.63	101.00	102.26	19.221	12,068,800
2015-08-26	101.13	101.94	99.670	101.66	19.108	13,412,000
2015-08-25	104.70	104.83	100.44	100.51	18.747	15,192,800
2015-08-24	103.01	104.37	100.00	103.04	19.219	19,775,600
2015-08-21	107.85	108.25	106.79	106.96	19.950	11,028,000
2015-08-20	108.54	109.67	108.18	108.25	20.191	8,223,600
2015-08-19	109.01	109.61	107.98	109.07	20.344	9,688,400
2015-08-18	109.19	109.87	108.72	109.51	20.426	7,285,200
2015-08-17	109.23	109.98	109.10	109.53	20.430	5,935,200
2015-08-14	108.73	109.06	107.91	109.04	20.338	5,754,000
2015-08-13	108.38	109.21	107.22	108.92	20.316	7,236,400
2015-08-12	106.35	108.57	106.00	108.40	20.219	14,067,600
2015-08-11	106.67	108.09	106.12	106.63	19.889	7,882,000
2015-08-10	107.09	107.49	106.03	106.53	19.870	12,003,200
2015-08-07	105.74	107.65	105.24	107.00	19.958	6,698,400

← NewerPage 47 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.