Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	51.690	52.210	51.670	51.990	7.903	8,797,200
2009-11-13	51.080	51.500	50.500	51.140	7.774	7,940,000
2009-11-12	51.300	51.600	50.740	50.790	7.721	11,416,400
2009-11-11	52.010	52.150	51.130	51.270	7.794	16,317,600
2009-11-10	50.580	50.940	50.410	50.610	7.694	6,610,400
2009-11-09	50.140	50.840	49.830	50.840	7.728	7,925,600
2009-11-06	50.120	50.150	49.400	49.760	7.564	10,344,000
2009-11-05	50.240	50.640	49.840	50.230	7.636	9,107,600
2009-11-04	49.390	50.680	49.390	49.870	7.581	13,582,400
2009-11-03	48.830	49.370	48.780	49.210	7.481	11,234,800
2009-11-02	49.300	49.490	48.550	49.040	7.455	13,435,600
2009-10-30	50.400	50.440	49.000	49.100	7.464	17,438,000
2009-10-29	50.340	50.840	49.870	50.090	7.614	16,918,800
2009-10-28	50.560	50.890	50.000	50.120	7.619	15,071,200
2009-10-27	51.200	52.070	48.780	50.810	7.724	32,685,200
2009-10-26	52.800	53.340	51.790	52.130	7.925	18,302,800
2009-10-23	53.520	53.670	52.500	52.630	8.001	11,877,200
2009-10-22	53.570	53.900	52.950	53.560	8.142	15,598,000
2009-10-21	53.680	54.770	53.340	53.900	8.194	14,599,200
2009-10-20	54.750	54.750	53.290	53.480	8.130	13,508,000
2009-10-19	53.680	54.980	53.330	54.700	8.315	11,622,000
2009-10-16	53.720	53.880	53.120	53.500	8.133	10,049,600
2009-10-15	53.050	53.920	53.050	53.750	8.171	15,197,600
2009-10-14	53.000	53.410	52.330	52.990	8.055	14,548,800
2009-10-13	53.150	53.270	52.610	53.010	8.058	11,298,000
2009-10-12	53.460	53.590	53.120	53.300	8.102	7,921,600
2009-10-09	53.100	53.280	52.910	53.100	8.072	11,919,200
2009-10-08	53.090	53.590	52.840	53.000	8.057	15,202,800
2009-10-07	53.750	53.860	52.780	52.890	8.040	15,136,400
2009-10-06	53.720	54.380	53.380	53.890	8.192	10,602,800
2009-10-05	53.300	53.620	52.540	53.450	8.125	12,660,400
2009-10-02	53.610	53.610	52.750	53.230	8.092	14,700,000
2009-10-01	54.940	55.280	53.720	53.750	8.171	13,636,000
2009-09-30	55.100	55.330	54.810	55.230	8.396	14,069,200
2009-09-29	55.160	55.350	54.600	55.140	8.382	6,811,600
2009-09-28	54.450	55.390	54.370	54.960	8.355	9,367,200
2009-09-25	54.000	54.740	53.890	54.390	8.268	14,128,400
2009-09-24	54.080	54.270	53.750	53.940	8.200	10,225,600
2009-09-23	54.360	54.510	53.730	53.870	8.189	14,820,000
2009-09-22	55.080	55.250	54.050	54.300	8.254	10,803,600
2009-09-21	54.850	55.290	54.350	54.970	8.356	7,076,400
2009-09-18	55.100	55.290	54.640	55.030	8.365	13,967,200
2009-09-17	55.130	55.610	54.780	54.950	8.353	12,717,600
2009-09-16	54.430	55.680	54.000	55.150	8.384	15,700,800
2009-09-15	55.060	55.110	54.250	54.370	8.265	10,722,800
2009-09-14	53.310	55.000	53.300	54.940	8.352	12,354,400
2009-09-11	53.940	54.270	53.370	53.420	8.121	13,304,400
2009-09-10	54.080	54.310	53.130	54.120	8.227	17,406,000
2009-09-09	54.600	54.790	53.850	54.060	8.218	12,784,000
2009-09-08	55.460	55.460	54.400	54.500	8.285	12,473,600
2009-09-04	55.430	55.650	54.860	55.130	8.381	6,950,800
2009-09-03	55.570	55.940	55.000	55.420	8.425	8,904,000
2009-09-02	55.750	55.840	55.140	55.470	8.432	8,960,800
2009-09-01	56.110	56.540	55.560	55.980	8.510	9,656,800
2009-08-31	56.160	56.390	55.920	56.180	8.540	6,298,800
2009-08-28	56.770	56.920	55.870	56.400	8.574	7,496,000
2009-08-27	56.410	56.560	56.010	56.370	8.569	9,934,800
2009-08-26	57.380	57.490	56.320	56.480	8.586	12,304,000
2009-08-25	58.450	58.500	57.770	57.820	8.718	7,988,800
2009-08-24	58.320	58.440	57.700	58.170	8.770	5,684,000

← NewerPage 72 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.