Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	67.360	67.950	67.230	67.930	11.506	4,417,600
2012-06-27	66.990	67.990	66.990	67.760	11.477	4,852,400
2012-06-26	67.050	67.330	66.780	67.020	11.352	7,648,800
2012-06-25	66.280	67.070	66.000	66.910	11.333	5,384,800
2012-06-22	66.840	66.920	66.500	66.620	11.284	5,597,200
2012-06-21	67.350	67.840	66.580	66.610	11.282	6,750,800
2012-06-20	67.800	67.890	66.940	67.200	11.382	6,433,600
2012-06-19	68.380	68.440	67.770	67.840	11.490	5,930,000
2012-06-18	67.770	68.360	67.770	68.200	11.551	5,496,000
2012-06-15	68.030	68.200	67.470	67.770	11.479	8,080,800
2012-06-14	67.100	67.640	67.040	67.510	11.435	7,635,600
2012-06-13	66.790	67.240	66.310	67.000	11.348	5,198,000
2012-06-12	66.720	66.900	66.110	66.900	11.331	5,094,400
2012-06-11	67.230	67.300	66.630	66.680	11.294	5,294,800
2012-06-08	66.030	67.050	65.970	66.940	11.338	6,258,400
2012-06-07	65.980	66.420	65.870	66.250	11.221	7,620,400
2012-06-06	65.390	65.800	65.150	65.660	11.121	6,655,200
2012-06-05	64.910	65.340	64.480	65.150	11.035	7,506,400
2012-06-04	64.600	64.780	64.310	64.730	10.964	9,712,000
2012-06-01	64.570	65.410	64.460	64.590	10.940	10,193,600
2012-05-31	64.710	65.680	64.580	65.340	11.067	11,154,400
2012-05-30	65.410	65.870	65.050	65.170	10.937	6,251,200
2012-05-29	65.500	65.760	65.070	65.640	11.015	24,244,000
2012-05-25	65.110	65.560	65.060	65.330	10.963	23,769,200
2012-05-24	65.160	65.560	64.870	65.030	10.913	7,432,400
2012-05-23	65.560	65.960	64.700	64.940	10.898	9,248,400
2012-05-22	65.250	65.820	65.250	65.610	11.010	6,264,000
2012-05-21	64.980	65.270	64.750	65.200	10.942	7,250,800
2012-05-18	65.120	65.750	64.900	65.000	10.908	9,135,600
2012-05-17	65.530	65.650	65.050	65.050	10.916	6,115,200
2012-05-16	65.740	65.930	65.240	65.560	11.002	6,628,800
2012-05-15	65.730	66.000	65.370	65.640	11.015	9,106,800
2012-05-14	65.100	66.000	64.790	65.700	11.026	9,923,200
2012-05-11	65.000	65.430	64.820	65.170	10.937	5,574,400
2012-05-10	64.590	65.270	64.380	65.090	10.923	9,802,000
2012-05-09	63.830	64.460	63.740	64.150	10.765	7,918,400
2012-05-08	64.020	64.380	63.900	64.200	10.774	6,696,400
2012-05-07	63.550	64.230	63.500	64.140	10.764	9,171,600
2012-05-04	63.550	63.980	63.400	63.570	10.668	7,876,400
2012-05-03	63.660	64.100	63.560	63.600	10.673	6,741,600
2012-05-02	63.730	63.850	63.600	63.790	10.705	7,525,200
2012-05-01	62.850	63.990	62.620	63.790	10.705	21,819,600
2012-04-30	64.480	64.510	64.200	64.350	10.799	7,750,000
2012-04-27	64.550	64.660	64.240	64.540	10.831	4,322,800
2012-04-26	64.600	64.850	64.200	64.430	10.812	9,025,600
2012-04-25	64.030	64.680	63.720	64.410	10.809	8,370,000
2012-04-24	63.420	64.050	63.280	63.900	10.723	7,435,200
2012-04-23	63.220	63.490	63.150	63.340	10.629	5,507,600
2012-04-20	62.780	63.630	62.550	63.460	10.650	7,089,200
2012-04-19	62.700	62.990	62.340	62.720	10.525	6,435,600
2012-04-18	62.770	63.060	62.310	62.800	10.539	6,608,800
2012-04-17	62.930	63.120	62.310	63.020	10.576	5,151,200
2012-04-16	62.190	62.880	62.110	62.720	10.525	5,744,000
2012-04-13	62.480	62.770	62.050	62.080	10.418	15,741,600
2012-04-12	62.370	62.520	61.970	62.520	10.492	7,467,200
2012-04-11	62.550	62.700	62.160	62.400	10.472	8,717,600
2012-04-10	62.400	62.700	61.860	62.250	10.447	8,897,200
2012-04-09	62.330	62.750	62.320	62.630	10.510	7,303,600
2012-04-05	62.270	62.950	62.160	62.880	10.552	11,919,200
2012-04-04	61.790	62.590	61.760	62.440	10.478	8,737,600

← NewerPage 61 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.