Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	97.980	98.420	97.020	97.640	17.682	3,966,000
2014-08-21	97.800	98.630	97.780	98.010	17.749	5,142,000
2014-08-20	97.220	97.840	96.990	97.740	17.700	4,126,800
2014-08-19	96.510	97.380	96.300	97.320	17.624	5,167,200
2014-08-18	96.590	97.180	95.890	96.140	17.411	4,392,800
2014-08-15	96.410	97.420	96.040	96.380	17.454	5,073,200
2014-08-14	95.610	96.300	95.610	96.190	17.420	3,858,000
2014-08-13	95.090	96.300	95.050	95.750	17.340	4,276,400
2014-08-12	94.980	95.390	94.600	94.900	17.186	5,224,400
2014-08-11	95.470	95.770	94.770	94.890	17.184	5,694,400
2014-08-08	94.120	95.500	94.060	95.450	17.286	6,989,600
2014-08-07	92.840	94.290	92.600	93.970	17.018	11,370,000
2014-08-06	92.570	93.020	91.800	92.350	16.724	18,081,200
2014-08-05	93.660	93.980	92.340	92.590	16.768	9,745,600
2014-08-04	93.940	94.140	91.790	94.050	17.032	14,931,200
2014-08-01	93.500	94.920	93.280	93.820	16.990	10,057,600
2014-07-31	95.640	95.980	93.800	93.890	17.003	10,900,800
2014-07-30	98.160	98.500	95.760	96.340	17.447	11,376,400
2014-07-29	99.030	99.390	97.300	98.400	17.820	7,770,000
2014-07-28	98.470	99.760	98.100	99.580	18.034	6,572,000
2014-07-25	98.560	99.050	98.300	98.450	17.829	5,140,000
2014-07-24	98.660	99.100	98.400	98.720	17.878	4,232,400
2014-07-23	98.460	98.880	98.170	98.490	17.836	5,868,800
2014-07-22	98.850	99.100	98.310	98.350	17.811	5,530,400
2014-07-21	98.890	98.960	98.130	98.680	17.871	3,590,800
2014-07-18	97.930	98.860	97.260	98.780	17.889	7,634,800
2014-07-17	99.520	99.520	97.560	97.580	17.671	6,427,600
2014-07-16	98.500	98.930	97.880	98.720	17.878	5,634,400
2014-07-15	97.570	98.440	97.320	98.320	17.805	7,042,000
2014-07-14	98.640	99.020	97.390	97.420	17.642	7,315,200
2014-07-11	99.360	99.620	98.700	98.970	17.923	4,872,800
2014-07-10	98.610	99.730	98.580	99.390	17.999	6,121,600
2014-07-09	98.770	99.270	98.310	98.830	17.898	6,863,200
2014-07-08	98.260	99.390	98.110	98.900	17.910	9,006,800
2014-07-07	98.070	98.990	98.070	98.480	17.834	7,442,800
2014-07-03	99.550	99.550	97.240	98.220	17.787	5,822,800
2014-07-02	101.13	101.44	99.430	99.700	18.055	11,482,800
2014-07-01	102.44	102.46	101.31	101.45	18.372	10,018,400
2014-06-30	101.49	102.51	100.84	102.48	18.559	13,100,400
2014-06-27	101.59	102.21	101.25	101.60	18.399	12,988,400
2014-06-26	101.47	101.68	100.79	101.40	18.363	7,843,200
2014-06-25	100.45	101.88	100.27	101.75	18.427	10,850,400
2014-06-24	99.760	101.10	99.500	100.73	18.242	9,926,800
2014-06-23	100.11	100.23	99.060	99.630	18.043	7,590,000
2014-06-20	100.50	100.50	99.750	99.990	18.108	14,815,200
2014-06-19	99.950	100.80	99.270	100.16	18.139	14,156,800
2014-06-18	97.760	99.730	97.700	99.690	18.053	11,128,800
2014-06-17	96.480	97.940	96.430	97.750	17.702	10,716,000
2014-06-16	96.960	98.230	96.500	97.160	17.595	8,978,000
2014-06-13	95.640	97.190	95.050	96.780	17.527	9,082,000
2014-06-12	94.900	96.060	94.280	95.620	17.316	10,333,200
2014-06-11	95.680	95.880	94.190	94.900	17.186	8,631,200
2014-06-10	96.040	96.510	95.620	95.780	17.345	5,416,000
2014-06-09	97.080	97.380	95.990	96.380	17.454	7,072,400
2014-06-06	98.070	98.570	97.320	97.440	17.646	4,672,000
2014-06-05	97.280	98.120	97.150	97.770	17.706	4,712,000
2014-06-04	97.010	97.420	96.600	97.320	17.624	5,860,800
2014-06-03	97.170	97.640	96.860	97.160	17.595	8,154,000
2014-06-02	97.150	97.770	96.630	97.180	17.599	5,818,000
2014-05-30	96.600	97.460	96.330	97.360	17.632	8,407,600

← NewerPage 52 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.