Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	96.720	97.270	95.960	96.550	17.485	5,985,200
2014-05-28	96.530	97.520	96.300	97.360	17.500	7,644,800
2014-05-27	97.250	97.690	96.460	96.530	17.351	7,059,200
2014-05-23	96.610	97.060	96.430	96.460	17.338	5,570,000
2014-05-22	96.240	97.070	96.210	96.640	17.371	5,287,200
2014-05-21	96.660	96.800	95.950	96.280	17.306	10,085,600
2014-05-20	94.700	96.560	94.220	96.330	17.315	14,345,600
2014-05-19	96.500	96.500	94.660	94.700	17.022	6,962,800
2014-05-16	96.240	96.860	95.920	96.600	17.364	8,820,800
2014-05-15	96.630	97.500	96.230	96.270	17.304	10,644,400
2014-05-14	95.840	97.220	95.840	96.610	17.365	7,531,600
2014-05-13	96.160	96.600	95.740	96.080	17.270	9,678,000
2014-05-12	97.190	97.220	95.680	95.810	17.222	14,766,000
2014-05-09	98.550	98.930	96.810	96.920	17.421	9,919,200
2014-05-08	99.110	99.360	98.430	98.490	17.703	7,035,200
2014-05-07	97.920	99.310	97.800	99.260	17.842	8,660,000
2014-05-06	97.630	98.670	97.430	97.860	17.590	7,484,800
2014-05-05	97.730	98.240	97.420	97.950	17.606	8,512,000
2014-05-02	99.560	99.610	97.480	97.990	17.613	11,998,800
2014-05-01	100.22	100.35	99.360	99.970	17.969	10,696,400
2014-04-30	99.900	101.50	99.690	99.850	17.948	17,561,600
2014-04-29	97.410	98.160	97.360	97.970	17.610	8,036,400
2014-04-28	98.060	98.790	96.770	97.270	17.484	10,296,400
2014-04-25	96.700	97.920	96.690	97.670	17.556	8,541,600
2014-04-24	96.790	97.100	95.810	96.690	17.380	8,761,200
2014-04-23	96.380	97.450	96.240	96.470	17.340	7,808,400
2014-04-22	96.540	96.910	96.050	96.350	17.319	6,027,200
2014-04-21	96.640	97.250	96.520	96.680	17.378	6,175,200
2014-04-17	97.560	98.140	96.550	96.590	17.362	10,360,000
2014-04-16	97.130	97.950	96.730	97.910	17.599	5,566,000
2014-04-15	96.050	97.260	95.950	97.240	17.479	6,876,400
2014-04-14	95.850	96.540	95.460	96.110	17.276	4,405,600
2014-04-11	95.580	96.270	95.020	95.150	17.103	8,565,600
2014-04-10	96.140	96.650	95.180	95.770	17.214	11,204,400
2014-04-09	96.590	97.310	95.660	96.430	17.333	9,735,600
2014-04-08	93.900	96.570	93.480	96.500	17.346	9,182,000
2014-04-07	94.790	95.280	93.880	93.900	16.878	8,384,800
2014-04-04	94.870	95.910	94.600	95.010	17.078	7,119,200
2014-04-03	94.680	95.250	94.440	94.600	17.004	5,133,600
2014-04-02	94.880	94.920	93.280	94.040	16.903	8,390,800
2014-04-01	95.610	95.610	94.460	94.860	17.051	4,655,600
2014-03-31	95.150	96.130	94.980	95.620	17.187	6,475,200
2014-03-28	94.450	94.870	94.090	94.720	17.026	5,883,600
2014-03-27	93.740	94.720	93.390	94.610	17.006	6,358,800
2014-03-26	94.680	94.900	93.800	93.880	16.875	6,750,400
2014-03-25	94.240	95.010	93.890	94.570	16.999	6,966,400
2014-03-24	94.830	95.120	93.530	94.080	16.911	7,062,000
2014-03-21	94.430	95.430	93.760	94.570	16.999	16,615,600
2014-03-20	93.000	93.590	91.810	93.540	16.814	7,648,000
2014-03-19	94.440	94.880	92.510	93.300	16.770	9,307,200
2014-03-18	95.140	95.280	94.430	94.470	16.981	4,870,800
2014-03-17	94.750	95.070	94.380	94.810	17.042	7,286,800
2014-03-14	93.600	94.900	93.150	94.260	16.943	8,628,400
2014-03-13	92.350	94.550	92.250	93.780	16.857	12,414,400
2014-03-12	90.790	92.220	90.700	92.190	16.571	7,140,000
2014-03-11	91.700	91.800	90.620	90.960	16.350	8,612,400
2014-03-10	91.650	91.900	90.600	91.180	16.389	7,166,400
2014-03-07	90.600	91.850	90.300	91.800	16.501	7,906,000
2014-03-06	91.010	91.170	90.260	90.740	16.310	6,531,200
2014-03-05	91.610	91.650	90.460	90.650	16.294	6,534,800

← NewerPage 53 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.