Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	54.950	55.010	54.390	54.770	9.009	4,801,600
2011-10-10	54.860	55.120	54.420	55.100	9.063	6,891,200
2011-10-07	54.010	54.560	53.620	54.200	8.915	11,350,800
2011-10-06	52.900	53.790	52.790	53.760	8.842	5,900,800
2011-10-05	53.160	53.380	52.530	53.020	8.721	9,690,800
2011-10-04	52.340	53.030	51.330	53.010	8.719	11,600,000
2011-10-03	53.890	54.580	52.850	52.870	8.696	8,868,800
2011-09-30	54.110	54.750	54.000	54.020	8.885	9,766,000
2011-09-29	54.450	54.690	53.980	54.520	8.968	11,456,400
2011-09-28	54.710	54.990	53.730	53.840	8.856	8,629,200
2011-09-27	55.420	55.640	54.350	54.560	8.974	10,456,400
2011-09-26	54.320	54.460	53.850	54.380	8.944	8,468,400
2011-09-23	53.360	54.490	53.260	53.810	8.851	10,764,400
2011-09-22	53.880	54.440	52.900	53.350	8.775	14,760,000
2011-09-21	55.790	56.260	54.790	54.810	9.015	9,047,200
2011-09-20	55.000	56.350	54.890	55.670	9.157	9,977,200
2011-09-19	54.680	54.960	54.550	54.750	9.005	5,899,200
2011-09-16	54.580	55.430	54.420	55.280	9.093	11,891,200
2011-09-15	54.250	54.710	53.980	54.340	8.938	10,833,600
2011-09-14	53.530	54.330	53.050	53.850	8.857	9,866,400
2011-09-13	54.060	54.140	53.290	53.590	8.815	12,767,600
2011-09-12	53.160	54.130	53.050	54.120	8.902	8,249,600
2011-09-09	54.140	54.290	53.300	53.600	8.816	11,257,600
2011-09-08	54.210	55.130	54.200	54.660	8.991	10,302,400
2011-09-07	55.800	55.800	54.420	55.000	9.046	12,296,000
2011-09-06	54.800	55.130	54.000	55.050	9.055	7,274,000
2011-09-02	55.880	56.090	55.590	55.630	9.150	8,055,200
2011-09-01	56.830	57.040	56.460	56.720	9.329	10,512,400
2011-08-31	56.580	56.820	56.330	56.720	9.329	8,580,000
2011-08-30	56.100	56.680	55.960	56.440	9.283	6,061,600
2011-08-29	55.940	56.320	55.690	56.290	9.259	4,896,400
2011-08-26	54.910	55.510	53.700	55.410	9.114	6,784,800
2011-08-25	56.160	56.160	54.820	55.210	9.081	7,402,800
2011-08-24	54.520	56.120	54.440	56.040	9.218	8,870,400
2011-08-23	54.410	55.120	53.900	55.120	8.976	9,200,800
2011-08-22	55.110	55.110	54.000	54.130	8.815	9,130,400
2011-08-19	54.210	54.700	53.950	54.290	8.841	9,924,800
2011-08-18	54.180	54.710	53.450	54.590	8.889	14,720,800
2011-08-17	55.020	55.720	54.880	55.050	8.964	7,592,800
2011-08-16	54.350	54.940	53.820	54.690	8.906	7,134,800
2011-08-15	52.960	54.890	52.850	54.740	8.914	24,555,200
2011-08-12	52.820	53.430	52.390	52.690	8.580	26,907,200
2011-08-11	50.330	52.980	50.190	52.450	8.541	28,130,000
2011-08-10	51.270	51.770	50.000	50.190	8.173	16,360,800
2011-08-09	50.750	52.030	49.000	51.940	8.458	17,858,400
2011-08-08	51.930	52.590	50.000	50.170	8.170	14,094,400
2011-08-05	52.890	53.210	51.870	52.810	8.600	17,404,000
2011-08-04	53.620	54.060	52.470	52.490	8.547	13,019,600
2011-08-03	54.310	54.420	53.120	54.030	8.798	13,422,000
2011-08-02	55.110	55.300	54.240	54.240	8.832	7,207,600
2011-08-01	55.550	55.800	54.920	55.410	9.023	6,737,200
2011-07-29	56.080	56.080	55.160	55.250	8.997	9,977,200
2011-07-28	56.350	57.020	56.160	56.240	9.158	7,344,000
2011-07-27	57.280	57.350	56.370	56.650	9.225	9,958,800
2011-07-26	57.530	57.800	57.280	57.360	9.340	7,266,400
2011-07-25	57.040	57.840	57.040	57.540	9.370	4,091,200
2011-07-22	57.920	58.000	57.350	57.460	9.357	3,900,000
2011-07-21	57.230	58.100	57.230	57.890	9.427	5,189,200
2011-07-20	56.790	57.190	56.480	56.940	9.272	4,886,800
2011-07-19	56.460	56.910	56.050	56.770	9.244	5,190,000

← NewerPage 64 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.