Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	52.070	53.000	52.040	52.620	8.160	13,366,000
2010-05-07	51.000	51.970	50.260	51.220	7.942	21,738,000
2010-05-06	50.770	52.000	49.000	51.070	7.919	33,872,000
2010-05-05	50.960	51.990	50.700	50.940	7.899	18,458,400
2010-05-04	52.300	52.300	51.190	51.450	7.978	15,582,800
2010-05-03	52.280	53.090	51.890	52.660	8.166	16,931,200
2010-04-30	50.880	52.220	50.840	52.050	8.071	18,967,200
2010-04-29	50.880	51.100	50.500	50.690	7.860	7,656,400
2010-04-28	50.180	51.060	49.970	50.750	7.870	14,356,000
2010-04-27	50.790	51.220	49.990	50.020	7.756	14,655,200
2010-04-26	51.400	51.420	50.620	51.060	7.918	12,186,800
2010-04-23	50.840	51.320	50.470	51.300	7.955	11,968,400
2010-04-22	50.200	50.970	49.900	50.900	7.893	17,557,200
2010-04-21	50.000	50.500	49.900	50.370	7.811	14,417,600
2010-04-20	48.920	50.050	48.840	50.050	7.761	15,976,400
2010-04-19	48.320	48.610	48.270	48.410	7.507	7,950,400
2010-04-16	48.780	49.240	48.140	48.430	7.510	10,651,600
2010-04-15	48.630	48.900	48.440	48.830	7.572	10,932,400
2010-04-14	49.340	49.520	48.400	48.600	7.536	17,202,800
2010-04-13	49.610	49.610	48.950	49.490	7.674	12,833,200
2010-04-12	49.720	49.900	49.500	49.740	7.713	10,430,800
2010-04-09	49.100	49.720	48.660	49.710	7.708	13,893,200
2010-04-08	49.040	49.180	48.580	49.040	7.604	13,638,400
2010-04-07	49.190	49.210	48.600	49.100	7.614	11,228,800
2010-04-06	48.700	49.310	48.570	49.190	7.628	8,435,200
2010-04-05	48.900	49.010	48.580	48.970	7.594	9,532,000
2010-04-01	48.550	48.940	48.500	48.840	7.573	10,013,600
2010-03-31	47.600	48.700	47.420	48.330	7.494	15,155,200
2010-03-30	48.720	48.720	47.530	47.660	7.390	17,424,400
2010-03-29	47.850	48.590	47.750	48.580	7.533	11,158,400
2010-03-26	47.610	47.920	47.410	47.810	7.414	10,840,000
2010-03-25	47.490	47.600	47.110	47.450	7.358	10,774,800
2010-03-24	47.790	47.890	47.100	47.270	7.330	10,957,200
2010-03-23	47.870	48.130	47.650	47.820	7.415	9,041,200
2010-03-22	48.090	48.170	47.650	47.840	7.418	8,700,000
2010-03-19	48.160	48.560	47.810	48.160	7.468	13,207,200
2010-03-18	48.070	48.180	47.790	47.970	7.439	11,521,200
2010-03-17	48.090	48.090	47.840	48.020	7.446	9,468,800
2010-03-16	47.340	47.920	47.100	47.850	7.420	6,906,000
2010-03-15	47.140	47.310	46.820	47.310	7.336	6,087,200
2010-03-12	47.580	47.600	46.950	47.070	7.299	10,052,000
2010-03-11	46.890	47.440	46.700	47.370	7.345	11,961,600
2010-03-10	46.980	47.190	46.740	46.970	7.283	7,936,400
2010-03-09	47.600	47.660	46.930	47.020	7.291	11,987,600
2010-03-08	47.750	47.850	47.550	47.750	7.404	7,573,600
2010-03-05	47.460	47.700	47.260	47.650	7.389	9,364,800
2010-03-04	46.940	47.330	46.780	47.250	7.327	9,306,400
2010-03-03	47.170	47.460	46.750	46.930	7.277	12,189,600
2010-03-02	47.440	48.000	47.180	47.190	7.318	12,073,200
2010-03-01	46.960	47.710	46.800	47.380	7.347	14,040,800
2010-02-26	46.990	47.070	46.370	46.370	7.190	13,330,000
2010-02-25	46.700	46.960	46.250	46.880	7.270	12,076,000
2010-02-24	47.040	47.290	46.800	47.060	7.297	23,348,400
2010-02-23	46.810	47.020	46.640	46.800	7.180	14,850,000
2010-02-22	47.160	47.240	46.750	46.820	7.183	13,581,200
2010-02-19	45.830	47.080	45.700	46.880	7.192	16,754,400
2010-02-18	45.850	45.900	45.570	45.740	7.017	11,796,000
2010-02-17	46.480	46.600	45.700	45.770	7.022	11,451,200
2010-02-16	45.820	46.390	45.820	46.380	7.115	11,662,400
2010-02-12	45.610	45.830	45.290	45.570	6.991	13,014,800

← NewerPage 70 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.