Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	101.71	103.42	101.64	103.21	18.832	5,440,000
2014-11-14	101.95	102.37	101.64	101.85	18.584	7,465,200
2014-11-13	103.09	103.83	101.90	102.27	18.661	7,060,000
2014-11-12	103.03	104.06	102.12	103.09	18.810	10,216,000
2014-11-11	105.51	105.94	104.62	104.80	19.122	7,382,800
2014-11-10	104.42	105.61	103.84	105.61	19.270	5,880,800
2014-11-07	103.85	104.76	103.22	104.73	19.109	8,307,200
2014-11-06	104.52	105.13	102.75	103.95	18.967	14,479,600
2014-11-05	101.77	105.17	101.53	104.88	19.137	22,010,400
2014-11-04	100.95	101.61	100.37	100.96	18.422	7,966,000
2014-11-03	100.32	101.04	99.650	100.81	18.394	8,944,400
2014-10-31	100.51	100.51	98.870	100.22	18.287	10,084,000
2014-10-30	98.980	100.17	97.510	99.910	18.230	11,396,000
2014-10-29	99.000	99.480	97.520	98.600	17.991	7,285,600
2014-10-28	98.430	99.130	97.760	99.130	18.088	7,673,200
2014-10-27	98.240	98.990	97.830	98.090	17.898	5,413,200
2014-10-24	98.000	98.780	97.550	98.360	17.947	6,602,800
2014-10-23	97.300	98.300	96.700	97.800	17.845	9,416,000
2014-10-22	95.500	97.160	95.320	96.530	17.613	9,524,800
2014-10-21	95.210	95.630	94.700	95.520	17.429	7,062,000
2014-10-20	94.290	95.230	94.190	95.130	17.358	5,528,800
2014-10-17	93.760	94.580	92.390	94.250	17.197	9,697,600
2014-10-16	90.800	93.880	90.500	93.370	17.037	13,299,200
2014-10-15	93.280	93.690	90.330	91.820	16.754	12,076,800
2014-10-14	93.070	94.760	92.470	93.340	17.031	12,517,600
2014-10-13	93.750	94.950	92.710	92.790	16.931	8,678,400
2014-10-10	93.970	95.330	93.590	93.630	17.084	10,166,400
2014-10-09	95.350	95.950	93.590	93.590	17.077	9,544,800
2014-10-08	93.240	95.430	93.140	95.320	17.392	8,414,400
2014-10-07	93.330	94.190	92.970	93.020	16.973	7,222,400
2014-10-06	94.340	94.840	93.390	93.660	17.090	6,099,200
2014-10-03	94.200	94.390	93.350	94.230	17.194	6,414,400
2014-10-02	94.070	94.710	93.610	93.770	17.110	6,722,800
2014-10-01	93.680	95.350	93.680	94.290	17.205	6,366,800
2014-09-30	93.840	94.920	93.500	93.880	17.130	6,962,400
2014-09-29	92.980	93.700	92.570	93.600	17.079	5,062,400
2014-09-26	93.180	93.690	92.660	93.440	17.049	5,567,600
2014-09-25	94.120	94.500	93.120	93.140	16.995	7,019,600
2014-09-24	94.820	94.820	93.930	94.180	17.184	4,321,600
2014-09-23	94.620	95.110	94.190	94.550	17.252	5,600,400
2014-09-22	94.660	95.230	94.210	94.620	17.265	5,724,400
2014-09-19	95.000	95.490	94.530	95.140	17.360	8,563,200
2014-09-18	95.260	95.650	94.300	94.580	17.257	7,399,600
2014-09-17	95.630	96.220	94.800	95.290	17.387	8,332,000
2014-09-16	94.050	95.490	93.840	95.130	17.358	9,126,800
2014-09-15	94.440	94.860	93.770	94.180	17.184	5,386,800
2014-09-12	95.550	95.740	94.020	94.100	17.170	7,305,200
2014-09-11	95.600	96.400	94.950	96.150	17.544	6,724,000
2014-09-10	95.610	96.240	95.200	95.620	17.447	6,814,000
2014-09-09	96.780	97.070	95.620	95.700	17.462	7,661,600
2014-09-08	97.900	98.000	96.990	97.240	17.743	4,204,000
2014-09-05	97.250	97.920	97.080	97.920	17.867	6,244,800
2014-09-04	97.520	97.850	96.770	97.230	17.741	8,406,000
2014-09-03	97.420	98.070	97.250	97.600	17.808	5,694,800
2014-09-02	98.290	98.520	96.840	97.230	17.741	7,494,800
2014-08-29	97.750	98.500	97.540	98.450	17.964	5,545,600
2014-08-28	96.670	97.710	96.380	97.530	17.796	3,776,800
2014-08-27	96.160	97.010	96.000	96.890	17.679	5,651,600
2014-08-26	98.080	98.240	96.660	96.720	17.516	5,575,600
2014-08-25	97.820	98.560	97.730	98.170	17.778	3,442,800

← NewerPage 51 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.