Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	99.610	100.36	98.820	99.910	18.493	8,227,600
2015-05-11	101.00	101.86	99.870	100.01	18.512	8,073,200
2015-05-08	101.98	102.87	100.40	101.21	18.734	9,937,600
2015-05-07	100.67	100.97	100.11	100.60	18.621	8,712,000
2015-05-06	99.980	100.75	99.110	100.03	18.515	12,165,200
2015-05-05	102.23	102.53	99.550	100.15	18.538	12,635,200
2015-05-04	101.85	103.94	101.38	102.76	19.021	12,277,200
2015-05-01	101.00	102.00	100.20	101.88	18.858	9,091,600
2015-04-30	102.32	102.90	100.25	100.93	18.682	15,062,000
2015-04-29	103.23	104.56	102.37	102.70	19.010	9,267,600
2015-04-28	103.29	104.52	102.95	104.10	19.269	8,057,600
2015-04-27	105.44	105.45	103.44	103.82	19.217	7,215,200
2015-04-24	104.21	105.79	103.90	105.05	19.445	6,122,800
2015-04-23	103.40	104.59	103.16	104.28	19.302	6,740,800
2015-04-22	103.63	103.88	102.66	103.29	19.119	7,293,200
2015-04-21	104.50	105.18	103.15	103.40	19.139	7,842,800
2015-04-20	103.35	105.31	103.11	104.50	19.343	9,675,600
2015-04-17	103.27	104.24	102.75	103.15	19.093	5,973,600
2015-04-16	103.81	104.41	102.94	103.76	19.206	6,770,800
2015-04-15	104.63	105.63	104.15	104.18	19.284	6,437,200
2015-04-14	104.15	104.79	103.91	104.36	19.317	4,171,600
2015-04-13	104.47	104.81	103.64	103.75	19.204	4,787,200
2015-04-10	104.26	105.16	103.92	104.90	19.417	3,732,400
2015-04-09	103.88	104.10	102.94	104.01	19.252	5,278,400
2015-04-08	103.96	104.34	103.29	104.04	19.258	5,707,600
2015-04-07	105.41	105.76	104.19	104.29	19.304	4,168,000
2015-04-06	105.22	106.63	105.13	105.54	19.535	6,706,400
2015-04-02	104.62	105.27	104.27	104.75	19.389	5,280,800
2015-04-01	103.94	105.16	102.86	104.76	19.391	7,567,200
2015-03-31	104.45	104.99	103.39	104.05	19.259	9,165,200
2015-03-30	104.33	105.06	103.78	104.74	19.387	6,348,400
2015-03-27	102.96	104.03	102.74	103.54	19.165	6,067,200
2015-03-26	102.81	103.78	102.30	102.72	19.013	6,850,000
2015-03-25	104.84	105.23	103.42	103.42	19.143	6,805,200
2015-03-24	105.34	106.36	104.75	104.84	19.406	8,434,800
2015-03-23	105.07	106.18	105.07	105.74	19.572	9,677,600
2015-03-20	105.97	106.89	104.82	105.99	19.619	27,418,000
2015-03-19	106.50	107.47	104.95	105.48	19.524	11,399,200
2015-03-18	103.26	107.39	102.99	106.90	19.787	15,167,600
2015-03-17	103.00	104.00	102.71	103.28	19.117	8,612,400
2015-03-16	101.73	103.96	101.61	102.97	19.060	13,684,400
2015-03-13	100.36	100.97	99.500	100.61	18.623	13,275,200
2015-03-12	98.780	101.27	98.680	100.52	18.606	12,999,200
2015-03-11	98.580	99.050	97.520	97.980	18.136	9,078,400
2015-03-10	97.480	99.550	97.480	97.990	18.138	13,714,800
2015-03-09	98.780	99.540	98.580	98.930	18.312	9,764,800
2015-03-06	100.84	100.84	98.230	98.700	18.269	12,492,400
2015-03-05	101.83	102.96	101.62	102.13	18.904	7,867,200
2015-03-04	101.62	102.08	101.08	101.39	18.767	11,915,200
2015-03-03	101.24	102.16	100.57	101.94	18.869	8,036,400
2015-03-02	103.46	103.46	100.71	101.54	18.795	9,909,200
2015-02-27	103.80	104.04	102.95	103.46	19.150	6,523,600
2015-02-26	104.07	104.43	103.21	103.48	19.154	6,974,400
2015-02-25	105.22	105.46	103.48	103.78	19.210	8,103,600
2015-02-24	105.72	107.05	105.46	106.08	19.493	7,480,800
2015-02-23	105.74	106.22	105.29	105.99	19.476	6,257,200
2015-02-20	105.25	105.96	104.28	105.60	19.404	6,802,400
2015-02-19	106.95	106.95	105.03	105.43	19.373	13,082,400
2015-02-18	103.49	106.54	103.42	106.49	19.568	9,638,000
2015-02-17	103.50	104.77	102.70	103.42	19.004	11,421,600

← NewerPage 49 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.