Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	83.700	84.760	83.530	84.210	15.017	8,849,600
2013-12-03	83.700	84.540	83.490	84.050	14.988	9,448,400
2013-12-02	84.840	84.840	83.690	83.930	14.967	6,490,400
2013-11-29	84.380	85.380	84.380	84.590	15.085	2,936,400
2013-11-27	85.250	85.480	84.520	84.940	15.147	6,628,800
2013-11-26	85.540	85.710	84.860	85.130	15.181	7,688,000
2013-11-25	86.740	87.110	86.000	86.100	15.236	6,108,000
2013-11-22	86.450	87.060	86.160	86.590	15.323	6,282,800
2013-11-21	86.480	87.180	86.080	86.590	15.323	7,963,200
2013-11-20	87.390	87.800	86.210	86.230	15.259	7,424,800
2013-11-19	87.530	87.900	87.180	87.300	15.449	16,633,600
2013-11-18	88.970	89.270	88.570	89.060	15.760	8,820,000
2013-11-15	87.970	88.700	87.390	88.570	15.673	8,137,600
2013-11-14	86.540	87.770	86.290	87.500	15.484	6,133,200
2013-11-13	84.660	86.120	84.590	86.100	15.236	5,606,800
2013-11-12	86.130	86.510	85.230	85.650	15.157	8,421,600
2013-11-11	87.120	87.260	86.410	86.550	15.316	4,615,600
2013-11-08	87.000	87.170	85.470	87.120	15.417	8,816,800
2013-11-07	88.220	88.730	86.800	87.000	15.395	8,948,000
2013-11-06	88.440	88.440	87.640	88.350	15.634	8,566,800
2013-11-05	87.970	88.750	87.220	87.260	15.441	9,432,000
2013-11-04	88.650	88.980	86.980	88.090	15.588	10,095,200
2013-11-01	86.330	89.750	85.600	88.140	15.597	16,216,000
2013-10-31	85.600	85.740	84.100	84.750	14.997	11,776,400
2013-10-30	86.210	86.730	85.470	85.580	15.144	6,546,000
2013-10-29	85.170	86.050	84.930	85.980	15.215	5,581,200
2013-10-28	85.560	86.050	84.690	85.160	15.070	9,420,400
2013-10-25	85.000	85.970	84.500	85.950	15.210	4,425,200
2013-10-24	85.540	85.540	84.520	85.170	15.072	4,946,400
2013-10-23	84.580	85.950	84.520	85.090	15.057	6,916,800
2013-10-22	83.870	85.530	83.800	85.010	15.043	8,082,400
2013-10-21	83.460	84.190	83.320	83.790	14.827	7,234,800
2013-10-18	83.480	83.910	83.210	83.540	14.783	8,859,200
2013-10-17	81.220	83.090	80.660	83.000	14.688	6,038,000
2013-10-16	80.430	81.510	80.160	81.510	14.424	6,514,800
2013-10-15	80.880	81.150	80.140	80.210	14.194	5,128,000
2013-10-14	81.260	81.310	80.050	81.060	14.344	6,559,200
2013-10-11	81.300	81.940	81.090	81.750	14.466	5,708,400
2013-10-10	80.460	81.510	79.530	81.400	14.404	7,826,800
2013-10-09	79.970	81.270	79.630	80.000	14.157	5,631,600
2013-10-08	79.310	80.670	79.310	79.690	14.102	6,566,000
2013-10-07	79.240	79.890	79.150	79.350	14.042	3,274,400
2013-10-04	79.470	79.850	79.160	79.650	14.095	4,421,600
2013-10-03	80.210	80.210	78.970	79.450	14.059	5,912,800
2013-10-02	79.750	80.530	79.640	80.410	14.229	7,471,600
2013-10-01	80.270	80.720	79.920	80.070	14.169	6,983,200
2013-09-30	79.770	80.170	79.500	80.160	14.185	9,527,600
2013-09-27	80.380	80.590	79.810	80.070	14.169	6,580,800
2013-09-26	80.520	80.970	80.120	80.440	14.235	7,223,200
2013-09-25	81.120	81.530	80.330	80.330	14.215	7,890,000
2013-09-24	81.280	81.630	80.750	81.220	14.373	8,531,200
2013-09-23	80.510	81.450	80.100	81.220	14.373	9,525,200
2013-09-20	81.850	82.000	80.540	80.690	14.279	19,157,600
2013-09-19	82.600	83.890	82.480	82.700	14.635	8,138,800
2013-09-18	78.850	82.880	78.810	82.550	14.608	16,770,800
2013-09-17	79.170	79.520	78.830	79.000	13.980	8,370,000
2013-09-16	80.260	80.730	78.900	79.170	14.010	13,087,200
2013-09-13	79.570	79.790	79.080	79.220	14.019	5,864,000
2013-09-12	79.780	80.010	78.920	79.270	14.028	8,762,000
2013-09-11	80.550	80.550	78.830	79.610	14.088	12,500,000

← NewerPage 55 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.