Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	45.610	45.830	45.290	45.570	6.991	13,014,800
2010-02-11	45.990	46.090	45.470	45.960	7.051	17,407,600
2010-02-10	46.480	46.480	45.790	45.920	7.045	18,621,200
2010-02-09	47.180	47.330	46.320	46.460	7.127	29,608,800
2010-02-08	47.390	49.300	46.870	46.890	7.193	9,212,400
2010-02-05	47.930	48.000	46.740	47.400	7.272	25,320,000
2010-02-04	49.030	49.130	47.970	48.020	7.367	18,499,600
2010-02-03	49.300	49.480	49.090	49.400	7.578	15,056,800
2010-02-02	49.210	49.590	48.700	49.580	7.606	10,453,600
2010-02-01	48.650	49.290	48.540	49.230	7.552	11,096,400
2010-01-29	48.990	49.200	48.690	48.760	7.480	23,262,800
2010-01-28	49.820	49.820	48.870	49.010	7.519	13,256,400
2010-01-27	49.150	49.770	48.780	49.760	7.634	17,494,400
2010-01-26	48.500	49.570	48.110	49.220	7.551	25,260,000
2010-01-25	48.410	48.540	47.680	47.750	7.325	21,731,600
2010-01-22	49.020	49.110	48.120	48.140	7.385	14,230,000
2010-01-21	49.930	50.310	48.900	49.030	7.522	18,664,400
2010-01-20	50.580	50.580	49.380	49.980	7.667	15,854,800
2010-01-19	50.240	50.900	50.130	50.890	7.807	14,181,200
2010-01-15	49.710	50.630	49.410	50.550	7.755	24,167,600
2010-01-14	50.500	50.640	49.650	50.010	7.672	32,314,400
2010-01-13	51.190	51.750	50.580	51.500	7.901	23,431,200
2010-01-12	52.200	52.200	51.020	51.320	7.873	22,500,400
2010-01-11	52.770	53.750	51.900	52.600	8.069	24,571,600
2010-01-08	52.980	53.180	52.450	52.640	8.075	9,074,400
2010-01-07	53.190	53.200	52.650	53.100	8.146	9,768,800
2010-01-06	52.640	53.340	52.630	53.250	8.169	13,493,200
2010-01-05	53.300	53.420	52.260	52.730	8.089	11,186,400
2010-01-04	53.040	53.740	52.870	53.250	8.169	10,408,800
2009-12-31	53.780	53.870	52.770	52.820	8.103	5,076,000
2009-12-30	53.330	53.710	53.170	53.700	8.238	4,332,400
2009-12-29	53.380	53.720	53.280	53.390	8.191	4,406,000
2009-12-28	53.020	53.550	52.700	53.420	8.195	5,796,000
2009-12-24	53.000	53.350	52.870	52.910	8.117	3,592,400
2009-12-23	53.750	54.010	52.780	52.950	8.123	17,651,600
2009-12-22	54.500	54.780	53.760	53.820	8.256	6,864,000
2009-12-21	54.520	55.080	54.430	54.500	8.361	6,099,200
2009-12-18	54.620	54.920	54.000	54.620	8.379	11,220,000
2009-12-17	54.750	54.910	54.110	54.260	8.324	8,490,000
2009-12-16	55.520	55.860	54.760	54.860	8.416	9,213,600
2009-12-15	55.800	55.900	55.150	55.400	8.499	7,698,000
2009-12-14	56.450	56.570	55.520	55.770	8.556	11,452,400
2009-12-11	55.180	56.390	54.970	56.250	8.629	14,041,200
2009-12-10	53.890	55.050	53.870	55.030	8.442	13,990,800
2009-12-09	53.530	53.770	53.400	53.690	8.237	8,364,000
2009-12-08	52.860	53.390	52.340	53.290	8.175	7,971,200
2009-12-07	52.870	53.280	52.700	52.960	8.125	6,664,800
2009-12-04	53.390	53.770	52.100	52.750	8.092	10,399,600
2009-12-03	53.410	53.770	52.930	53.000	8.131	10,970,000
2009-12-02	52.890	53.570	52.760	53.320	8.180	7,413,200
2009-12-01	52.110	53.060	52.110	52.890	8.114	9,588,800
2009-11-30	51.580	52.180	51.550	51.970	7.973	11,191,600
2009-11-27	51.880	52.210	51.350	51.580	7.913	3,970,400
2009-11-25	52.140	52.650	51.960	52.480	8.051	7,556,800
2009-11-24	51.820	52.100	51.300	52.100	7.993	10,392,000
2009-11-23	51.340	52.240	51.340	52.010	7.906	11,116,400
2009-11-20	50.850	51.170	50.580	51.110	7.770	7,427,600
2009-11-19	51.500	51.540	50.560	50.860	7.732	7,081,600
2009-11-18	51.450	51.670	51.090	51.580	7.841	8,863,600
2009-11-17	52.060	52.160	51.270	51.540	7.835	9,218,400

← NewerPage 71 of 79 · 4,734 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.