Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	53.850	53.850	52.900	53.600	8.397	4,592,000
2010-08-03	53.750	54.050	53.500	53.740	8.419	4,088,400
2010-08-02	52.600	54.010	52.600	54.010	8.462	7,969,200
2010-07-30	52.420	52.610	52.010	52.300	8.194	5,814,000
2010-07-29	53.280	53.500	52.340	52.500	8.225	8,449,200
2010-07-28	53.530	53.690	52.960	53.070	8.314	6,512,000
2010-07-27	52.420	54.000	52.420	53.800	8.429	9,195,200
2010-07-26	52.620	53.660	52.500	52.830	8.277	4,636,800
2010-07-23	52.950	53.250	52.120	52.810	8.274	7,092,800
2010-07-22	52.280	53.110	52.280	52.840	8.278	9,219,600
2010-07-21	52.510	52.790	51.850	52.120	8.165	6,376,800
2010-07-20	52.600	52.810	51.980	52.700	8.256	6,205,600
2010-07-19	52.560	52.930	52.290	52.770	8.267	4,420,400
2010-07-16	52.800	52.980	52.290	52.610	8.242	9,810,800
2010-07-15	51.980	52.990	51.720	52.940	8.294	7,978,800
2010-07-14	52.000	52.370	51.750	52.100	8.162	4,001,200
2010-07-13	52.020	52.440	51.900	52.280	8.191	4,233,200
2010-07-12	51.200	51.920	51.160	51.910	8.133	3,630,400
2010-07-09	50.930	51.510	50.750	51.430	8.057	3,559,200
2010-07-08	51.000	51.000	50.660	51.000	7.990	5,472,400
2010-07-07	49.700	50.830	49.320	50.800	7.959	7,862,800
2010-07-06	49.420	49.890	48.970	49.400	7.739	4,575,200
2010-07-02	49.130	49.360	48.830	48.960	7.670	5,958,400
2010-07-01	49.020	49.020	48.440	48.950	7.669	9,380,800
2010-06-30	48.550	49.630	48.530	48.760	7.639	11,804,000
2010-06-29	48.390	48.990	47.960	48.370	7.578	9,597,600
2010-06-28	49.280	49.450	48.910	49.190	7.706	7,355,200
2010-06-25	49.810	49.810	49.030	49.220	7.711	10,078,400
2010-06-24	49.990	50.720	49.480	49.580	7.768	6,574,800
2010-06-23	48.000	51.080	48.000	50.200	7.865	5,679,200
2010-06-22	51.860	51.890	50.540	50.710	7.945	7,922,400
2010-06-21	52.990	52.990	51.610	51.930	8.136	6,652,800
2010-06-18	52.350	52.740	52.100	52.510	8.227	9,016,400
2010-06-17	51.850	52.450	51.250	52.370	8.205	8,105,200
2010-06-16	50.980	51.990	50.980	51.680	8.097	8,106,400
2010-06-15	50.900	51.310	50.710	51.310	8.039	8,120,800
2010-06-14	50.510	50.960	50.150	50.500	7.912	7,473,600
2010-06-11	49.860	50.090	49.490	50.000	7.833	7,825,600
2010-06-10	49.140	50.300	48.880	50.300	7.880	9,816,800
2010-06-09	49.080	49.260	48.310	48.400	7.583	9,823,600
2010-06-08	48.990	49.170	48.590	48.930	7.666	18,177,200
2010-06-07	48.770	49.560	48.570	49.030	7.681	8,117,200
2010-06-04	49.820	49.820	48.470	48.630	7.619	8,416,000
2010-06-03	50.040	50.320	49.670	50.190	7.863	6,010,000
2010-06-02	49.010	49.930	48.630	49.660	7.780	9,710,400
2010-06-01	49.460	50.010	48.910	48.940	7.589	11,117,200
2010-05-28	49.720	50.480	49.710	49.930	7.742	9,625,600
2010-05-27	49.080	49.840	49.000	49.780	7.719	15,008,400
2010-05-26	49.420	49.700	48.450	48.450	7.513	22,309,200
2010-05-25	49.590	49.620	48.520	49.530	7.680	18,599,200
2010-05-24	50.490	51.160	50.130	50.300	7.800	8,224,400
2010-05-21	49.550	50.590	49.260	50.590	7.845	16,489,200
2010-05-20	51.420	51.420	50.150	50.150	7.777	13,034,800
2010-05-19	52.220	52.450	51.500	52.020	8.067	8,022,400
2010-05-18	52.590	53.100	52.270	52.330	8.115	8,078,400
2010-05-17	52.780	52.870	51.630	52.620	8.160	9,324,000
2010-05-14	52.760	53.430	52.410	52.710	8.174	10,629,200
2010-05-13	52.870	53.500	52.430	52.850	8.195	7,179,200
2010-05-12	52.750	52.900	52.190	52.870	8.198	9,180,400
2010-05-11	52.240	53.270	51.990	52.660	8.166	12,202,800

← NewerPage 69 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.