Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	106.25	106.33	105.29	105.75	19.724	11,783,600
2015-08-05	106.92	107.14	105.94	105.96	19.764	7,557,600
2015-08-04	107.72	107.98	106.38	106.54	19.872	12,734,800
2015-08-03	108.48	109.31	106.56	107.71	20.090	18,269,600
2015-07-31	105.70	106.32	105.06	105.20	19.622	10,186,000
2015-07-30	104.22	105.30	103.95	104.89	19.564	7,009,200
2015-07-29	103.74	104.68	103.05	104.59	19.508	8,348,800
2015-07-28	103.45	104.26	103.02	104.09	19.415	11,233,600
2015-07-27	102.44	103.88	102.41	103.50	19.305	5,823,200
2015-07-24	101.83	102.82	101.77	102.28	19.077	4,232,000
2015-07-23	102.80	102.85	101.22	102.07	19.038	7,790,000
2015-07-22	102.18	103.42	102.14	102.80	19.174	8,380,400
2015-07-21	103.14	103.48	101.78	102.13	19.049	8,643,200
2015-07-20	103.73	103.98	102.70	103.15	19.240	8,994,400
2015-07-17	104.43	104.51	103.49	103.65	19.333	6,275,200
2015-07-16	102.80	104.93	102.71	104.43	19.478	9,911,600
2015-07-15	102.04	102.78	101.42	102.77	19.169	5,037,200
2015-07-14	101.96	102.54	101.63	101.99	19.023	4,928,800
2015-07-13	102.01	102.41	101.32	101.97	19.019	5,685,200
2015-07-10	101.15	102.28	100.54	101.64	18.958	6,035,600
2015-07-09	102.26	102.82	100.82	101.18	18.872	11,294,400
2015-07-08	102.40	102.91	101.95	101.95	19.016	10,838,400
2015-07-07	100.25	103.70	100.25	102.88	19.189	12,375,600
2015-07-06	100.02	100.86	99.340	100.46	18.738	6,876,800
2015-07-02	98.970	100.57	98.950	100.22	18.693	8,878,000
2015-07-01	98.410	98.790	97.920	98.430	18.359	7,578,400
2015-06-30	98.580	99.040	97.810	98.030	18.285	10,800,800
2015-06-29	97.710	99.810	97.710	98.170	18.311	8,041,600
2015-06-26	97.900	98.790	97.230	98.700	18.410	6,910,800
2015-06-25	98.850	99.030	97.860	97.990	18.277	5,918,400
2015-06-24	99.410	99.910	98.530	98.530	18.378	6,317,600
2015-06-23	100.60	100.88	99.220	99.290	18.520	6,798,800
2015-06-22	101.47	101.60	100.54	100.76	18.794	4,983,200
2015-06-19	102.24	102.48	100.96	100.96	18.831	8,404,800
2015-06-18	100.79	102.40	100.64	102.26	19.074	8,677,600
2015-06-17	99.490	100.98	99.090	100.70	18.783	8,510,000
2015-06-16	99.130	99.770	98.590	99.530	18.564	5,038,800
2015-06-15	98.490	99.650	98.490	99.120	18.488	6,126,000
2015-06-12	99.180	99.830	99.010	99.240	18.510	4,722,800
2015-06-11	99.620	99.940	99.130	99.670	18.590	5,803,600
2015-06-10	98.770	99.470	98.700	99.120	18.488	10,831,600
2015-06-09	98.130	98.630	98.070	98.190	18.314	5,774,400
2015-06-08	98.680	98.870	98.110	98.120	18.301	7,328,000
2015-06-05	99.310	99.330	98.540	98.770	18.423	9,624,000
2015-06-04	99.860	100.89	99.750	100.37	18.721	8,868,000
2015-06-03	101.72	102.41	99.980	100.22	18.693	11,419,200
2015-06-02	102.79	102.99	101.62	102.22	19.066	9,636,400
2015-06-01	102.55	104.38	102.44	103.53	19.310	12,547,200
2015-05-29	102.14	102.77	101.45	102.34	19.088	11,192,000
2015-05-28	100.75	102.33	100.75	102.27	19.075	10,481,600
2015-05-27	100.50	101.40	100.31	100.83	18.807	8,504,800
2015-05-26	102.23	102.27	100.40	101.03	18.700	13,742,800
2015-05-22	102.07	102.51	101.52	102.23	18.923	5,525,200
2015-05-21	102.50	102.75	101.87	102.16	18.910	5,360,800
2015-05-20	102.53	103.40	102.25	102.52	18.976	7,885,200
2015-05-19	101.55	103.05	101.22	102.51	18.974	6,118,000
2015-05-18	101.84	102.84	101.74	102.30	18.936	7,810,000
2015-05-15	101.23	102.23	101.20	102.14	18.906	11,756,800
2015-05-14	100.58	101.26	100.47	101.08	18.710	7,293,600
2015-05-13	100.14	101.38	99.720	100.20	18.547	9,204,400

← NewerPage 48 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.