Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	53.920	54.570	53.440	54.570	8.712	13,060,800
2011-01-24	54.300	54.630	54.090	54.140	8.644	10,245,200
2011-01-21	54.460	54.550	54.110	54.420	8.688	10,110,400
2011-01-20	54.160	54.730	54.060	54.250	8.661	10,452,000
2011-01-19	54.250	54.500	53.960	54.060	8.631	5,126,400
2011-01-18	54.210	54.440	54.080	54.300	8.669	5,172,400
2011-01-14	53.660	54.250	53.420	54.150	8.645	6,422,000
2011-01-13	53.680	53.920	53.390	53.760	8.583	6,484,400
2011-01-12	53.100	53.970	53.100	53.630	8.562	8,480,400
2011-01-11	53.360	53.360	52.590	52.760	8.423	7,346,000
2011-01-10	52.050	53.100	51.830	52.920	8.449	11,806,000
2011-01-07	52.200	52.260	51.540	52.220	8.337	5,495,600
2011-01-06	52.330	52.470	51.800	52.110	8.320	7,158,000
2011-01-05	52.640	52.760	52.100	52.340	8.356	10,962,800
2011-01-04	52.280	52.940	51.940	52.750	8.422	6,944,000
2011-01-03	52.180	52.400	51.810	52.230	8.339	6,060,800
2010-12-31	51.870	52.300	51.800	51.990	8.300	3,526,000
2010-12-30	52.100	52.300	51.880	51.970	8.297	3,507,600
2010-12-29	52.050	52.380	51.750	52.070	8.313	5,491,200
2010-12-28	52.120	52.380	51.840	52.290	8.348	3,331,600
2010-12-27	52.020	52.400	51.750	52.150	8.326	3,581,200
2010-12-23	52.050	52.490	52.000	52.170	8.329	5,278,400
2010-12-22	51.240	52.220	51.010	52.070	8.313	9,490,000
2010-12-21	51.550	51.780	51.110	51.120	8.162	8,867,200
2010-12-20	51.600	51.860	51.230	51.530	8.227	8,326,400
2010-12-17	50.800	51.690	50.770	51.670	8.249	13,584,800
2010-12-16	50.910	51.250	50.590	51.220	8.178	10,984,800
2010-12-15	51.450	51.520	50.790	50.840	8.117	10,566,400
2010-12-14	52.190	52.360	51.200	51.430	8.211	13,703,600
2010-12-13	52.230	52.460	51.950	52.090	8.316	7,850,800
2010-12-10	51.210	52.450	51.170	52.000	8.302	9,619,200
2010-12-09	51.080	51.150	50.640	51.080	8.155	7,474,800
2010-12-08	50.730	50.960	50.250	50.880	8.123	9,520,800
2010-12-07	51.250	51.400	50.720	50.840	8.117	7,030,000
2010-12-06	51.000	51.190	50.780	50.910	8.128	6,218,000
2010-12-03	50.980	51.170	50.660	51.100	8.158	7,959,200
2010-12-02	50.910	51.230	50.610	51.230	8.179	6,643,600
2010-12-01	51.220	51.330	50.700	50.930	8.131	10,866,000
2010-11-30	50.560	50.820	50.000	50.620	8.082	9,350,400
2010-11-29	50.700	50.870	50.210	50.700	8.095	8,281,600
2010-11-26	51.150	51.250	50.700	50.780	8.107	4,518,800
2010-11-24	51.230	51.630	51.080	51.490	8.221	5,842,800
2010-11-23	51.330	51.330	51.000	51.170	8.170	10,493,200
2010-11-22	51.720	52.180	51.370	52.090	8.237	8,243,600
2010-11-19	52.100	52.400	51.820	51.970	8.218	7,889,600
2010-11-18	52.400	52.770	51.940	52.340	8.276	8,751,600
2010-11-17	52.700	52.870	52.110	52.210	8.256	7,732,000
2010-11-16	53.330	53.450	52.320	52.560	8.311	10,520,000
2010-11-15	53.810	53.840	53.300	53.570	8.471	5,531,200
2010-11-12	53.830	53.950	53.310	53.630	8.480	6,144,800
2010-11-11	53.910	54.430	53.740	53.890	8.521	6,392,000
2010-11-10	54.300	54.350	53.730	54.130	8.559	4,767,600
2010-11-09	54.470	54.680	54.180	54.430	8.607	5,710,000
2010-11-08	54.580	54.720	54.330	54.450	8.610	5,032,000
2010-11-05	54.730	55.040	54.360	54.730	8.654	5,324,800
2010-11-04	55.100	55.130	54.610	55.010	8.698	6,210,400
2010-11-03	54.570	54.820	54.050	54.630	8.638	6,230,000
2010-11-02	54.190	54.480	53.980	54.400	8.602	4,948,800
2010-11-01	55.230	55.230	53.340	53.920	8.526	10,630,400
2010-10-29	54.240	55.100	53.000	55.040	8.703	17,064,000

← NewerPage 67 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.