Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	90.960	92.020	90.870	91.660	16.476	10,514,800
2014-03-03	90.870	91.140	89.810	90.280	16.228	8,192,800
2014-02-28	90.490	91.700	90.350	91.390	16.427	8,697,200
2014-02-27	90.450	90.840	90.000	90.580	16.282	8,284,000
2014-02-26	91.220	91.450	90.300	90.460	16.260	9,083,600
2014-02-25	92.010	92.720	91.380	91.640	16.342	8,843,600
2014-02-24	92.710	92.770	91.750	91.780	16.367	10,504,400
2014-02-21	92.510	93.460	92.380	92.560	16.506	6,498,400
2014-02-20	92.560	93.040	92.050	92.450	16.486	8,828,400
2014-02-19	93.400	93.720	92.290	92.440	16.484	6,845,600
2014-02-18	93.340	94.040	93.170	93.350	16.647	7,306,000
2014-02-14	92.540	93.360	92.440	93.270	16.632	5,403,200
2014-02-13	91.770	93.110	91.680	92.850	16.558	5,091,600
2014-02-12	91.960	92.750	91.560	92.200	16.442	7,545,600
2014-02-11	91.130	92.660	91.010	91.980	16.402	9,687,200
2014-02-10	90.350	91.420	89.940	91.340	16.288	6,074,400
2014-02-07	90.630	91.480	89.830	90.610	16.158	10,331,600
2014-02-06	89.330	89.850	89.010	89.780	16.010	9,128,800
2014-02-05	89.900	90.200	89.240	89.360	15.935	9,333,200
2014-02-04	91.430	91.480	89.800	90.140	16.074	9,730,000
2014-02-03	92.050	92.750	91.080	91.220	16.267	12,938,000
2014-01-31	90.470	92.250	90.350	91.930	16.393	13,710,000
2014-01-30	89.160	91.240	89.060	90.960	16.221	11,595,600
2014-01-29	88.460	89.270	88.020	88.770	15.830	9,388,800
2014-01-28	86.990	90.000	86.720	88.780	15.832	14,768,800
2014-01-27	87.190	87.670	86.120	86.890	15.495	10,423,200
2014-01-24	88.060	88.450	87.050	87.060	15.525	14,686,800
2014-01-23	88.550	89.150	88.220	88.800	15.835	5,835,200
2014-01-22	89.000	89.720	88.640	88.860	15.846	9,068,400
2014-01-21	87.760	89.060	87.760	89.050	15.880	7,664,800
2014-01-17	87.810	87.850	87.240	87.660	15.632	6,518,800
2014-01-16	87.000	87.560	86.820	87.550	15.612	4,086,000
2014-01-15	86.590	87.090	86.550	86.800	15.479	6,562,400
2014-01-14	86.480	87.000	86.100	86.720	15.464	5,017,200
2014-01-13	86.850	87.570	86.330	86.680	15.457	5,863,200
2014-01-10	86.500	87.800	86.390	87.250	15.559	9,096,800
2014-01-09	85.570	86.210	84.920	86.020	15.340	8,269,200
2014-01-08	85.060	85.750	84.480	85.290	15.209	12,345,200
2014-01-07	84.600	85.330	84.500	85.020	15.161	7,368,800
2014-01-06	84.430	84.640	84.000	84.400	15.051	6,763,600
2014-01-03	84.260	84.740	83.970	84.360	15.044	6,606,400
2014-01-02	85.390	85.480	84.220	84.250	15.024	9,706,400
2013-12-31	85.310	85.840	85.000	85.620	15.268	5,411,200
2013-12-30	84.570	85.170	84.560	85.050	15.167	4,365,200
2013-12-27	84.670	85.060	84.390	84.700	15.104	3,896,400
2013-12-26	84.690	84.800	84.230	84.590	15.085	4,724,400
2013-12-24	84.490	84.950	84.050	84.730	15.110	4,165,600
2013-12-23	85.300	85.370	84.610	84.700	15.104	7,202,800
2013-12-20	83.810	85.420	83.750	84.820	15.126	15,809,200
2013-12-19	83.240	83.980	82.410	83.730	14.931	8,597,600
2013-12-18	82.870	83.930	81.520	83.680	14.922	13,200,000
2013-12-17	82.490	83.180	82.400	82.630	14.735	8,148,400
2013-12-16	83.220	83.820	82.660	82.860	14.776	8,554,000
2013-12-13	82.860	83.170	82.300	82.710	14.749	8,330,800
2013-12-12	82.620	83.470	82.480	82.760	14.758	11,899,200
2013-12-11	82.470	83.170	81.930	82.400	14.694	10,509,600
2013-12-10	84.170	84.270	82.790	82.840	14.773	12,791,200
2013-12-09	84.310	84.440	83.790	84.110	14.999	8,217,600
2013-12-06	84.230	84.700	83.920	84.630	15.092	10,575,200
2013-12-05	84.050	84.700	83.510	83.590	14.906	10,598,000

← NewerPage 54 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.