Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	55.320	55.750	55.110	55.680	8.981	5,227,200
2011-04-19	54.880	55.080	54.710	54.890	8.853	5,361,200
2011-04-18	54.680	54.970	54.280	54.930	8.860	7,557,600
2011-04-15	55.360	55.660	55.010	55.120	8.891	11,047,200
2011-04-14	54.840	55.360	54.590	55.160	8.897	4,881,600
2011-04-13	55.260	55.560	54.900	54.970	8.866	6,659,200
2011-04-12	54.990	55.400	54.820	55.120	8.891	7,766,400
2011-04-11	56.010	56.120	55.060	55.170	8.899	9,895,200
2011-04-08	56.070	56.310	55.510	56.000	9.032	6,597,200
2011-04-07	56.340	56.410	55.760	56.050	9.041	11,005,600
2011-04-06	56.370	56.610	56.100	56.570	9.124	6,323,600
2011-04-05	55.900	56.340	55.840	56.310	9.082	7,602,000
2011-04-04	55.820	56.190	55.750	56.190	9.063	8,148,400
2011-04-01	55.250	55.930	55.200	55.930	9.021	8,676,000
2011-03-31	54.850	55.210	54.770	55.120	8.891	6,730,400
2011-03-30	54.910	55.060	54.640	54.980	8.868	7,840,400
2011-03-29	53.830	54.710	53.650	54.680	8.820	5,367,600
2011-03-28	54.250	54.490	53.760	53.770	8.673	5,922,400
2011-03-25	54.220	54.300	53.890	54.100	8.726	4,746,400
2011-03-24	53.990	54.110	53.550	54.020	8.713	7,410,800
2011-03-23	53.720	53.920	53.430	53.690	8.660	3,445,200
2011-03-22	53.910	54.070	53.530	53.890	8.692	5,500,800
2011-03-21	53.240	54.310	53.170	53.760	8.671	5,876,400
2011-03-18	53.200	53.600	52.570	52.760	8.510	9,970,400
2011-03-17	53.120	53.310	52.390	52.820	8.520	8,145,600
2011-03-16	53.780	53.830	52.040	52.600	8.484	12,608,000
2011-03-15	55.020	55.020	53.770	53.770	8.673	13,087,200
2011-03-14	55.200	55.350	54.630	55.080	8.884	9,777,600
2011-03-11	55.100	55.860	55.100	55.690	8.982	8,680,400
2011-03-10	55.350	55.860	55.000	55.350	8.928	8,384,800
2011-03-09	55.330	55.810	54.790	55.770	8.995	6,565,600
2011-03-08	54.720	55.460	54.700	55.300	8.920	6,094,000
2011-03-07	54.760	55.000	54.350	54.620	8.810	6,344,000
2011-03-04	54.430	54.760	53.890	54.750	8.831	9,450,400
2011-03-03	54.080	54.750	54.050	54.440	8.781	8,676,400
2011-03-02	53.620	53.840	53.320	53.800	8.678	7,938,800
2011-03-01	55.460	55.560	54.130	54.130	8.642	12,267,600
2011-02-28	54.630	55.550	54.630	55.470	8.856	8,805,600
2011-02-25	54.420	54.830	54.420	54.690	8.732	4,550,800
2011-02-24	54.240	54.790	54.180	54.410	8.687	7,466,800
2011-02-23	53.870	54.830	53.870	54.370	8.680	7,502,800
2011-02-22	54.120	54.740	54.120	54.650	8.725	7,270,000
2011-02-18	54.360	54.620	54.160	54.590	8.716	7,485,200
2011-02-17	54.180	54.640	54.150	54.240	8.660	5,642,400
2011-02-16	54.770	54.880	53.870	54.360	8.679	6,988,800
2011-02-15	54.520	54.840	54.300	54.770	8.744	5,381,600
2011-02-14	54.990	55.050	54.410	54.700	8.733	4,281,200
2011-02-11	55.130	55.290	54.840	55.060	8.791	4,757,600
2011-02-10	55.080	55.290	54.870	55.220	8.816	4,948,000
2011-02-09	55.190	55.320	54.950	55.240	8.819	3,734,400
2011-02-08	55.070	55.440	54.930	55.430	8.850	4,446,000
2011-02-07	54.730	55.250	54.560	55.190	8.811	9,871,200
2011-02-04	54.820	54.970	54.210	54.740	8.740	8,266,800
2011-02-03	54.680	55.150	54.240	54.990	8.779	10,762,800
2011-02-02	54.840	55.440	54.350	54.860	8.759	7,090,400
2011-02-01	53.790	54.630	53.700	54.530	8.706	6,874,000
2011-01-31	54.010	54.430	53.450	53.460	8.535	8,734,400
2011-01-28	54.330	54.680	53.960	54.030	8.626	8,268,800
2011-01-27	54.000	54.690	53.820	54.410	8.687	5,785,200
2011-01-26	54.590	54.710	53.670	54.210	8.655	8,645,600

← NewerPage 66 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.