Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	54.730	56.050	54.440	55.480	8.296	8,210,000
2009-05-27	55.100	55.100	54.120	54.350	8.127	8,424,000
2009-05-26	53.650	55.140	52.960	54.980	8.222	11,306,800
2009-05-22	53.280	54.000	52.860	53.510	8.002	6,304,800
2009-05-21	53.590	53.590	52.400	53.060	7.935	11,574,800
2009-05-20	54.150	54.660	53.660	53.920	8.063	19,332,000
2009-05-19	54.450	56.200	54.450	55.670	8.325	9,325,600
2009-05-18	54.960	55.400	53.570	54.380	8.132	9,623,200
2009-05-15	54.690	55.040	53.810	54.440	8.141	10,578,400
2009-05-14	55.600	55.890	54.400	55.040	8.231	14,661,200
2009-05-13	57.560	57.560	55.470	55.510	8.301	12,392,800
2009-05-12	57.280	57.990	56.770	57.860	8.652	8,653,600
2009-05-11	57.000	57.540	56.390	57.110	8.540	8,456,800
2009-05-08	56.980	58.500	56.340	57.160	8.548	13,524,800
2009-05-07	57.280	57.440	56.280	56.340	8.425	11,156,400
2009-05-06	57.900	58.440	56.360	56.810	8.495	11,886,000
2009-05-05	57.280	58.000	56.900	57.960	8.667	11,666,400
2009-05-04	56.050	57.600	55.690	57.600	8.613	14,004,800
2009-05-01	54.130	56.080	53.930	56.050	8.382	10,488,400
2009-04-30	54.220	54.480	53.340	53.790	8.044	9,539,200
2009-04-29	53.700	54.520	53.410	53.860	8.054	12,842,400
2009-04-28	54.280	54.750	52.340	54.270	8.115	26,208,800
2009-04-27	50.080	52.210	50.080	51.280	7.668	9,392,400
2009-04-24	50.960	51.080	50.000	50.520	7.555	7,956,800
2009-04-23	50.530	50.600	49.710	50.600	7.567	7,262,000
2009-04-22	50.600	51.030	49.880	50.350	7.529	8,317,200
2009-04-21	50.190	51.240	50.190	50.900	7.612	7,104,400
2009-04-20	50.790	51.100	50.220	50.540	7.558	6,333,200
2009-04-17	51.110	51.250	50.270	50.980	7.623	8,553,200
2009-04-16	50.890	50.980	49.950	50.630	7.571	7,766,400
2009-04-15	50.270	50.780	49.890	50.540	7.558	7,862,400
2009-04-14	50.210	50.670	49.700	50.200	7.507	9,905,600
2009-04-13	52.240	52.350	50.430	50.580	7.564	12,288,000
2009-04-09	53.540	53.930	51.500	52.320	7.824	8,347,200
2009-04-08	51.860	53.190	51.790	52.620	7.869	8,333,600
2009-04-07	51.010	52.220	50.800	51.760	7.740	7,989,200
2009-04-06	52.500	52.870	51.250	51.560	7.710	8,443,200
2009-04-03	51.380	53.330	51.000	52.870	7.906	15,591,200
2009-04-02	51.760	52.250	50.320	51.430	7.691	13,761,600
2009-04-01	50.190	51.710	50.010	51.170	7.652	11,699,600
2009-03-31	49.840	51.580	49.470	50.730	7.586	12,407,200
2009-03-30	49.630	50.000	48.860	49.490	7.401	9,370,000
2009-03-27	51.240	51.350	50.110	50.490	7.550	9,750,000
2009-03-26	52.050	52.250	51.010	51.770	7.742	11,234,000
2009-03-25	51.140	52.230	51.000	51.720	7.734	12,907,200
2009-03-24	50.420	51.650	50.020	51.100	7.641	13,220,000
2009-03-23	50.230	50.980	49.510	50.900	7.612	9,484,400
2009-03-20	49.960	50.790	49.250	49.350	7.380	11,036,000
2009-03-19	49.890	50.500	49.080	49.910	7.463	12,505,200
2009-03-18	47.790	49.990	47.130	49.930	7.466	14,163,200
2009-03-17	46.780	48.190	46.350	48.190	7.206	11,802,000
2009-03-16	45.660	47.390	45.660	46.650	6.976	8,085,600
2009-03-13	44.820	45.570	44.820	45.210	6.761	7,394,400
2009-03-12	43.770	44.830	43.250	44.540	6.660	7,530,800
2009-03-11	43.870	44.360	43.290	43.760	6.544	9,877,600
2009-03-10	42.430	43.600	42.120	43.400	6.490	11,840,400
2009-03-09	42.680	42.840	41.480	41.780	6.248	8,988,000
2009-03-06	42.840	44.600	41.810	42.820	6.403	13,007,200
2009-03-05	43.780	44.120	42.500	42.870	6.411	11,660,000
2009-03-04	43.950	45.250	43.730	44.620	6.672	10,750,400

← NewerPage 74 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.