Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	59.470	59.520	58.900	58.920	9.790	18,193,600
2012-01-05	59.090	59.670	58.570	59.550	9.894	13,628,000
2012-01-04	58.870	59.070	58.690	58.800	9.770	11,679,600
2012-01-03	61.160	61.160	58.700	58.950	9.795	19,250,400
2011-12-30	61.150	61.200	60.770	60.880	10.115	4,917,200
2011-12-29	60.950	61.140	60.610	61.080	10.149	4,849,200
2011-12-28	60.710	60.970	60.600	60.670	10.080	5,884,800
2011-12-27	60.260	60.870	60.210	60.770	10.097	5,915,600
2011-12-23	59.680	60.340	59.680	60.250	10.011	7,393,200
2011-12-22	59.740	59.910	59.480	59.720	9.923	10,523,600
2011-12-21	58.880	59.920	58.860	59.680	9.916	11,749,200
2011-12-20	58.080	58.940	57.980	58.740	9.760	10,570,800
2011-12-19	57.710	58.010	57.300	57.550	9.562	7,898,800
2011-12-16	58.220	58.250	57.560	57.870	9.615	15,871,600
2011-12-15	57.820	58.080	57.420	57.910	9.622	8,591,600
2011-12-14	57.210	57.500	56.950	57.170	9.499	7,726,400
2011-12-13	57.290	57.980	57.050	57.380	9.534	7,300,800
2011-12-12	57.370	57.530	56.600	56.990	9.469	7,024,000
2011-12-09	56.920	57.580	56.730	57.480	9.550	7,318,800
2011-12-08	56.770	57.250	56.510	56.620	9.408	8,610,400
2011-12-07	56.590	57.270	56.480	57.080	9.484	7,317,200
2011-12-06	56.650	57.200	56.400	56.780	9.434	7,504,400
2011-12-05	56.550	56.980	56.090	56.510	9.389	8,876,800
2011-12-02	56.000	56.370	55.650	55.760	9.265	9,955,200
2011-12-01	55.440	55.970	55.340	55.580	9.235	5,316,400
2011-11-30	55.350	55.650	54.930	55.440	9.211	12,371,200
2011-11-29	53.830	54.590	53.720	54.400	9.039	6,276,800
2011-11-28	53.620	53.960	53.280	53.550	8.897	7,978,800
2011-11-25	52.350	52.930	52.320	52.570	8.735	3,957,600
2011-11-23	53.150	53.290	52.370	52.380	8.703	9,066,800
2011-11-22	54.020	54.240	53.130	53.460	8.882	8,161,600
2011-11-21	55.160	55.280	54.450	54.700	8.997	9,083,600
2011-11-18	55.530	55.810	55.170	55.530	9.134	7,426,000
2011-11-17	55.460	55.950	54.970	55.380	9.109	8,745,600
2011-11-16	55.240	56.220	55.120	55.600	9.145	10,115,200
2011-11-15	55.300	55.870	55.010	55.650	9.153	14,236,400
2011-11-14	55.900	55.900	55.060	55.270	9.091	5,100,400
2011-11-11	55.660	56.210	55.660	55.820	9.181	7,103,200
2011-11-10	55.480	55.590	55.000	55.290	9.094	6,214,000
2011-11-09	55.760	55.760	54.720	54.880	9.027	10,162,000
2011-11-08	56.020	56.460	55.790	56.450	9.285	6,682,800
2011-11-07	55.650	56.670	55.430	56.030	9.216	12,002,400
2011-11-04	55.550	56.900	55.550	56.440	9.283	14,420,000
2011-11-03	56.600	57.670	56.410	57.610	9.476	11,016,000
2011-11-02	56.090	56.740	56.030	56.200	9.244	7,758,400
2011-11-01	55.530	56.060	55.190	55.350	9.104	10,273,200
2011-10-31	56.530	57.060	56.400	56.400	9.277	9,863,200
2011-10-28	57.720	57.850	56.940	57.040	9.382	11,022,800
2011-10-27	57.470	58.090	56.960	57.800	9.507	12,055,600
2011-10-26	55.840	56.320	55.380	56.030	9.216	9,362,000
2011-10-25	55.550	55.900	55.120	55.200	9.079	6,510,400
2011-10-24	55.900	56.150	55.540	55.840	9.185	6,071,200
2011-10-21	55.520	55.950	55.410	55.870	9.190	8,139,600
2011-10-20	54.870	55.260	54.690	55.080	9.060	6,166,800
2011-10-19	54.930	55.550	54.680	54.750	9.005	7,295,600
2011-10-18	54.770	55.240	54.200	54.830	9.018	7,815,200
2011-10-17	54.850	55.120	54.520	54.690	8.995	7,709,200
2011-10-14	54.870	55.170	54.610	54.860	9.023	7,864,000
2011-10-13	54.470	54.760	54.060	54.590	8.979	5,708,800
2011-10-12	54.840	55.100	54.380	54.680	8.994	7,169,200

← NewerPage 63 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.