Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	57.580	58.300	57.290	58.030	8.749	10,659,200
2009-08-20	57.080	57.530	56.880	57.340	8.645	7,800,400
2009-08-19	56.730	57.190	56.500	57.170	8.620	9,725,600
2009-08-18	56.430	57.010	56.150	56.970	8.590	7,312,800
2009-08-17	56.190	56.620	56.100	56.420	8.507	6,734,000
2009-08-14	57.160	57.160	56.280	56.820	8.567	6,184,800
2009-08-13	57.870	57.870	56.270	57.050	8.602	9,566,000
2009-08-12	57.490	58.420	57.130	57.870	8.725	6,519,600
2009-08-11	57.150	57.730	56.760	57.480	8.666	5,530,400
2009-08-10	56.720	57.310	56.330	57.240	8.630	3,933,600
2009-08-07	57.430	57.490	56.610	56.820	8.567	7,006,000
2009-08-06	56.510	57.200	56.200	56.990	8.593	7,970,000
2009-08-05	56.410	56.700	55.580	56.470	8.514	9,993,200
2009-08-04	56.820	57.230	56.160	56.410	8.505	8,165,600
2009-08-03	56.900	57.140	56.340	57.010	8.596	7,872,800
2009-07-31	57.350	57.800	56.560	56.670	8.544	11,313,600
2009-07-30	57.330	57.910	56.810	57.540	8.676	8,870,000
2009-07-29	56.660	57.280	55.440	57.250	8.632	12,038,800
2009-07-28	59.590	59.590	55.660	57.090	8.608	26,705,600
2009-07-27	59.810	60.290	59.550	60.040	9.052	9,742,800
2009-07-24	59.430	60.610	59.430	60.050	9.054	12,877,200
2009-07-23	58.370	60.000	58.150	59.840	9.022	9,128,800
2009-07-22	58.340	58.980	58.040	58.460	8.814	7,947,600
2009-07-21	58.490	58.730	57.760	58.720	8.853	9,070,400
2009-07-20	57.100	58.150	56.900	58.050	8.752	7,567,600
2009-07-17	57.050	57.370	56.370	56.820	8.567	7,295,600
2009-07-16	57.190	57.520	56.550	57.370	8.650	7,180,400
2009-07-15	56.340	57.440	56.340	57.410	8.656	9,655,200
2009-07-14	55.210	56.300	55.060	56.260	8.483	7,581,600
2009-07-13	54.500	55.360	53.660	55.250	8.330	6,493,200
2009-07-10	54.290	54.550	53.680	54.300	8.187	6,895,200
2009-07-09	54.270	54.820	53.690	54.470	8.213	6,888,800
2009-07-08	54.760	55.080	53.720	54.140	8.163	7,354,400
2009-07-07	55.720	55.760	54.300	54.450	8.210	8,130,400
2009-07-06	54.880	55.790	54.020	55.710	8.400	9,732,800
2009-07-02	56.240	56.470	55.300	55.300	8.338	7,568,000
2009-07-01	57.240	57.500	56.830	56.960	8.588	7,366,800
2009-06-30	57.730	58.000	55.740	56.860	8.573	10,629,600
2009-06-29	56.920	57.940	56.230	57.620	8.688	9,294,800
2009-06-26	57.040	57.640	56.370	56.690	8.547	13,354,400
2009-06-25	57.180	57.720	56.710	57.500	8.669	16,382,800
2009-06-24	57.340	59.000	57.000	57.450	8.662	10,868,400
2009-06-23	57.340	57.570	56.020	56.930	8.584	9,566,400
2009-06-22	56.750	57.840	56.660	57.190	8.623	9,424,000
2009-06-19	58.120	58.470	56.840	57.050	8.602	10,602,800
2009-06-18	56.840	57.900	56.610	57.750	8.707	8,075,200
2009-06-17	56.780	57.120	56.280	56.710	8.550	9,418,800
2009-06-16	56.790	57.130	56.370	56.750	8.556	8,918,800
2009-06-15	57.490	57.900	55.830	56.490	8.517	7,505,600
2009-06-12	56.330	57.900	55.720	57.390	8.653	7,308,800
2009-06-11	55.410	57.200	55.180	56.520	8.522	9,648,000
2009-06-10	55.330	55.650	54.390	55.220	8.326	12,990,400
2009-06-09	55.650	55.650	54.740	55.050	8.300	6,082,800
2009-06-08	55.150	55.850	54.540	55.370	8.348	7,710,000
2009-06-05	56.130	56.330	54.740	55.080	8.305	14,173,200
2009-06-04	56.020	56.250	55.330	55.580	8.380	12,255,600
2009-06-03	57.360	57.360	55.270	55.800	8.413	12,090,000
2009-06-02	58.080	58.530	57.480	57.690	8.627	7,842,800
2009-06-01	56.990	58.370	56.890	58.200	8.703	9,947,600
2009-05-29	55.910	56.600	54.780	56.530	8.453	9,792,800

← NewerPage 73 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.