Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	56.620	56.780	56.110	56.360	9.178	5,146,800
2011-07-15	57.080	57.120	56.590	56.800	9.249	8,170,800
2011-07-14	57.250	57.550	56.910	56.990	9.280	5,922,800
2011-07-13	57.470	57.650	57.130	57.200	9.314	6,560,400
2011-07-12	56.980	57.660	56.850	57.290	9.329	6,297,200
2011-07-11	57.200	57.330	56.830	57.160	9.308	4,928,800
2011-07-08	57.650	57.850	57.390	57.700	9.396	4,081,200
2011-07-07	58.150	58.150	57.630	58.050	9.453	5,130,800
2011-07-06	57.700	58.020	57.430	57.760	9.406	4,794,800
2011-07-05	57.970	58.080	57.480	57.690	9.394	5,803,200
2011-07-01	57.470	58.250	57.380	58.180	9.474	5,607,200
2011-06-30	57.380	57.470	56.870	57.460	9.357	6,626,000
2011-06-29	57.260	57.380	56.960	57.230	9.319	6,011,200
2011-06-28	57.050	57.240	56.710	57.090	9.297	4,052,800
2011-06-27	56.640	57.040	56.640	56.980	9.279	5,920,000
2011-06-24	56.510	57.000	56.280	56.610	9.218	7,324,800
2011-06-23	56.310	56.550	55.810	56.380	9.181	5,972,400
2011-06-22	56.830	56.970	56.400	56.720	9.236	7,025,600
2011-06-21	57.210	57.260	56.700	56.970	9.277	5,384,800
2011-06-20	56.570	57.060	56.130	57.050	9.290	6,325,600
2011-06-17	56.540	57.000	56.500	56.630	9.222	7,714,000
2011-06-16	55.610	56.290	55.600	56.150	9.143	7,690,400
2011-06-15	55.670	56.240	55.250	55.470	9.033	6,592,400
2011-06-14	56.290	56.360	55.690	55.890	9.101	5,716,400
2011-06-13	55.650	56.030	55.340	55.900	9.103	5,240,800
2011-06-10	55.600	56.020	55.340	55.490	9.036	10,028,800
2011-06-09	55.660	55.940	55.460	55.630	9.059	4,399,600
2011-06-08	55.370	55.710	55.270	55.500	9.038	5,769,600
2011-06-07	55.560	56.090	55.400	55.410	9.023	7,749,600
2011-06-06	55.430	55.800	55.130	55.410	9.023	7,831,600
2011-06-03	54.380	55.770	54.160	55.680	9.067	13,460,000
2011-06-02	56.760	56.760	55.920	56.210	9.153	5,822,800
2011-06-01	57.460	57.500	56.730	56.760	9.243	6,678,400
2011-05-31	57.630	57.960	57.620	57.950	9.347	7,274,400
2011-05-27	57.300	57.480	57.100	57.350	9.250	4,581,200
2011-05-26	56.810	57.200	56.490	57.100	9.210	5,626,000
2011-05-25	57.190	57.360	56.530	57.010	9.195	7,880,000
2011-05-24	57.590	57.720	57.280	57.380	9.255	5,944,400
2011-05-23	57.410	57.900	57.190	57.590	9.289	6,980,400
2011-05-20	58.490	58.510	57.680	57.780	9.320	9,370,400
2011-05-19	58.760	58.840	58.200	58.390	9.418	7,034,000
2011-05-18	58.620	58.620	58.200	58.500	9.436	6,137,200
2011-05-17	57.970	58.700	57.900	58.600	9.452	6,322,000
2011-05-16	58.430	58.980	57.980	58.070	9.366	7,944,000
2011-05-13	58.890	58.960	58.240	58.640	9.458	5,672,000
2011-05-12	58.000	58.940	57.950	58.880	9.497	6,000,000
2011-05-11	58.290	58.460	57.810	58.220	9.391	5,010,800
2011-05-10	57.800	58.570	57.720	58.350	9.412	5,796,400
2011-05-09	57.310	57.700	56.830	57.650	9.299	4,968,400
2011-05-06	57.450	57.900	57.040	57.390	9.257	5,758,000
2011-05-05	57.320	57.410	56.810	57.050	9.202	7,164,800
2011-05-04	57.290	57.660	56.860	57.430	9.263	7,962,000
2011-05-03	56.620	57.450	56.460	57.370	9.253	9,061,200
2011-05-02	56.770	56.950	56.340	56.600	9.129	7,722,000
2011-04-29	56.560	56.890	56.120	56.570	9.124	7,054,400
2011-04-28	56.000	57.000	56.000	56.830	9.166	7,140,400
2011-04-27	56.140	56.290	55.710	56.200	9.065	6,113,200
2011-04-26	55.550	56.090	55.550	56.040	9.039	5,600,000
2011-04-25	55.490	55.690	55.320	55.460	8.945	3,613,600
2011-04-21	55.740	55.810	55.310	55.510	8.953	4,564,800

← NewerPage 65 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.