Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	104.86	104.87	103.08	103.62	19.041	9,944,400
2015-02-12	105.05	105.37	103.84	105.34	19.357	9,439,200
2015-02-11	107.18	107.24	104.85	105.06	19.305	8,516,800
2015-02-10	104.80	108.04	104.55	107.83	19.814	13,585,200
2015-02-09	105.66	106.36	104.18	104.52	19.206	8,292,800
2015-02-06	109.29	109.40	105.06	105.80	19.441	8,789,200
2015-02-05	109.82	110.09	108.83	109.71	20.160	5,231,600
2015-02-04	109.98	110.63	109.14	109.44	20.110	6,255,200
2015-02-03	110.02	110.47	109.16	110.24	20.257	8,641,600
2015-02-02	109.53	110.19	108.02	110.07	20.226	7,201,600
2015-01-30	111.46	111.51	109.16	109.24	20.073	7,745,600
2015-01-29	110.18	111.72	109.72	111.66	20.518	6,823,200
2015-01-28	111.28	112.64	109.76	109.92	20.198	8,128,800
2015-01-27	109.87	111.51	108.63	111.22	20.437	8,527,600
2015-01-26	109.31	109.78	108.62	109.75	20.167	5,524,800
2015-01-23	109.88	110.22	109.34	109.48	20.117	6,736,400
2015-01-22	110.28	110.72	108.51	109.55	20.130	9,290,400
2015-01-21	108.30	110.25	107.77	109.89	20.193	12,105,600
2015-01-20	108.61	109.09	107.52	108.93	20.016	7,362,000
2015-01-16	107.13	108.32	106.89	108.22	19.886	7,870,000
2015-01-15	107.53	107.83	106.12	107.04	19.669	17,293,200
2015-01-14	105.79	107.60	105.50	107.45	19.744	7,327,600
2015-01-13	107.29	108.46	106.19	106.79	19.623	6,757,200
2015-01-12	106.50	107.35	105.64	106.37	19.546	5,828,000
2015-01-09	107.73	108.02	106.37	106.64	19.596	6,123,200
2015-01-08	107.87	108.23	107.31	107.59	19.770	7,602,000
2015-01-07	107.59	107.96	106.07	106.94	19.651	7,292,000
2015-01-06	105.92	107.91	105.76	105.97	19.472	10,623,200
2015-01-05	106.58	106.77	105.19	105.56	19.397	8,153,600
2015-01-02	106.63	107.13	105.38	106.69	19.605	6,459,200
2014-12-31	107.85	108.47	106.18	106.29	19.531	5,991,200
2014-12-30	110.44	110.44	107.62	107.83	19.814	5,746,400
2014-12-29	109.11	110.84	109.06	110.50	20.305	7,808,800
2014-12-26	108.28	109.69	108.01	109.29	20.083	8,804,000
2014-12-24	106.51	108.57	106.34	107.98	19.842	4,615,200
2014-12-23	106.36	106.79	105.79	106.32	19.537	5,054,400
2014-12-22	105.86	106.23	105.25	105.94	19.467	6,542,400
2014-12-19	105.68	106.43	104.79	105.87	19.454	13,945,600
2014-12-18	104.04	105.47	103.20	105.45	19.377	8,826,400
2014-12-17	101.32	103.32	100.86	103.12	18.949	11,038,800
2014-12-16	100.87	102.51	100.07	101.08	18.574	10,596,800
2014-12-15	101.85	101.95	99.570	100.66	18.497	11,262,800
2014-12-12	101.80	102.95	100.77	100.81	18.524	10,303,600
2014-12-11	101.75	103.18	101.51	102.48	18.831	9,354,800
2014-12-10	103.22	103.99	101.24	101.44	18.640	21,496,400
2014-12-09	103.53	104.68	103.41	104.59	19.219	6,615,200
2014-12-08	102.82	104.30	102.82	103.67	19.050	7,192,400
2014-12-05	102.64	103.58	102.20	102.93	18.914	7,071,600
2014-12-04	102.65	104.10	102.58	103.49	19.017	14,612,400
2014-12-03	104.79	105.35	104.04	104.39	19.182	6,404,400
2014-12-02	104.45	105.48	103.89	105.11	19.314	5,775,600
2014-12-01	103.84	105.62	103.41	104.81	19.259	7,597,600
2014-11-28	103.31	105.13	103.31	104.39	19.182	3,952,000
2014-11-26	103.08	103.38	102.63	103.20	18.963	5,331,200
2014-11-25	102.52	103.06	101.81	102.85	18.899	7,394,800
2014-11-24	103.90	104.17	103.17	103.22	18.834	5,617,600
2014-11-21	104.01	104.01	102.75	103.74	18.929	7,893,600
2014-11-20	102.89	103.40	102.68	103.06	18.805	5,271,200
2014-11-19	103.54	103.91	102.84	103.71	18.923	7,040,400
2014-11-18	103.35	103.79	102.71	103.34	18.856	6,457,200

← NewerPage 50 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.