Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	55.000	55.360	54.580	55.050	8.705	8,458,400
2010-10-27	54.970	54.970	54.060	54.700	8.649	9,583,200
2010-10-26	54.720	55.250	54.540	55.240	8.735	8,103,200
2010-10-25	55.810	55.830	54.800	54.850	8.673	7,438,800
2010-10-22	55.700	55.830	55.180	55.450	8.768	6,115,600
2010-10-21	56.170	56.260	55.280	55.590	8.790	7,402,000
2010-10-20	55.740	56.220	55.330	56.030	8.860	5,877,200
2010-10-19	55.420	55.800	55.320	55.510	8.777	7,008,000
2010-10-18	55.320	55.850	55.160	55.820	8.826	4,014,800
2010-10-15	55.670	55.670	54.960	55.320	8.747	8,058,400
2010-10-14	55.470	55.550	55.080	55.340	8.751	8,374,800
2010-10-13	55.510	55.700	55.370	55.470	8.771	9,900,400
2010-10-12	54.920	55.350	54.600	55.240	8.735	9,194,800
2010-10-11	54.820	55.030	54.520	54.990	8.695	2,865,600
2010-10-08	55.060	55.060	54.720	54.920	8.684	4,442,000
2010-10-07	54.830	55.040	54.750	54.900	8.681	5,231,600
2010-10-06	54.080	54.900	54.080	54.780	8.662	10,651,600
2010-10-05	54.190	54.550	53.990	54.400	8.602	9,846,400
2010-10-04	54.410	54.580	53.730	53.990	8.537	7,527,600
2010-10-01	54.080	54.510	53.940	54.410	8.603	8,942,000
2010-09-30	55.140	55.440	54.330	54.390	8.600	7,683,200
2010-09-29	54.750	54.850	54.230	54.670	8.645	4,554,000
2010-09-28	54.870	55.080	54.300	55.010	8.698	5,213,200
2010-09-27	54.600	54.900	54.410	54.670	8.645	4,823,200
2010-09-24	54.190	55.040	53.950	54.500	8.618	8,217,600
2010-09-23	54.040	54.190	53.500	53.550	8.467	5,046,400
2010-09-22	54.220	54.560	54.010	54.310	8.588	7,527,200
2010-09-21	54.360	54.740	53.930	54.090	8.553	6,756,400
2010-09-20	53.920	54.510	53.610	54.500	8.618	4,917,600
2010-09-17	54.100	54.120	53.650	53.760	8.501	7,019,600
2010-09-16	53.960	53.960	53.450	53.870	8.518	7,955,200
2010-09-15	53.800	54.100	53.370	53.750	8.499	19,810,400
2010-09-14	54.940	55.500	54.910	55.020	8.700	4,706,800
2010-09-13	55.570	55.980	55.250	55.450	8.768	9,160,800
2010-09-10	54.870	55.200	54.340	55.160	8.722	8,062,800
2010-09-09	54.710	54.910	54.540	54.610	8.635	8,193,200
2010-09-08	54.450	54.660	53.750	54.270	8.581	7,439,200
2010-09-07	54.170	54.650	54.170	54.290	8.584	5,395,600
2010-09-03	54.820	55.000	54.420	54.640	8.640	4,793,200
2010-09-02	54.750	54.800	54.190	54.640	8.640	4,718,800
2010-09-01	53.980	54.620	53.500	54.620	8.637	7,937,200
2010-08-31	53.050	53.830	52.820	53.730	8.496	8,602,400
2010-08-30	53.600	53.990	53.250	53.260	8.422	4,872,400
2010-08-27	53.250	53.920	52.920	53.890	8.521	4,824,000
2010-08-26	53.130	53.500	52.840	53.050	8.388	5,526,400
2010-08-25	53.190	54.260	52.910	53.270	8.423	9,636,800
2010-08-24	53.340	55.250	53.290	54.290	8.505	24,677,600
2010-08-23	53.390	54.000	53.390	53.720	8.416	6,938,400
2010-08-20	51.310	53.440	51.310	53.290	8.349	14,323,600
2010-08-19	52.190	52.370	51.500	51.840	8.122	5,137,600
2010-08-18	52.340	52.720	51.920	52.550	8.233	5,724,400
2010-08-17	52.370	52.970	52.270	52.470	8.220	5,054,400
2010-08-16	51.770	52.360	51.330	52.160	8.172	5,056,800
2010-08-13	51.990	52.490	51.730	52.020	8.150	4,241,200
2010-08-12	52.340	52.410	51.640	52.060	8.156	5,706,400
2010-08-11	52.970	53.420	52.560	52.680	8.253	5,523,600
2010-08-10	53.120	53.930	52.950	53.750	8.421	6,483,200
2010-08-09	53.680	53.860	53.310	53.480	8.379	5,240,800
2010-08-06	53.040	53.710	52.650	53.710	8.415	3,809,600
2010-08-05	53.170	53.270	52.690	53.260	8.344	7,759,600

← NewerPage 68 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.