Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	45.100	45.660	43.160	43.300	6.475	13,303,600
2009-03-02	44.600	46.270	44.110	44.420	6.643	14,509,200
2009-02-27	45.220	46.050	44.400	45.330	6.779	11,418,000
2009-02-26	47.810	47.910	45.870	45.970	6.874	9,876,000
2009-02-25	48.450	48.750	47.400	47.420	7.091	16,386,400
2009-02-24	48.180	49.250	47.940	49.100	7.272	10,880,000
2009-02-23	49.030	49.950	47.650	47.870	7.090	10,765,600
2009-02-20	48.750	49.720	48.340	48.990	7.255	16,098,800
2009-02-19	48.510	50.330	48.510	49.890	7.389	15,810,000
2009-02-18	49.050	49.100	48.050	48.400	7.168	9,541,200
2009-02-17	49.780	49.990	48.630	48.810	7.229	10,166,800
2009-02-13	50.350	51.440	50.350	50.910	7.540	9,905,200
2009-02-12	50.500	50.680	49.140	50.620	7.497	9,658,000
2009-02-11	50.630	51.000	49.860	50.820	7.526	9,339,600
2009-02-10	51.650	52.060	49.810	50.510	7.481	12,296,000
2009-02-09	52.280	52.660	51.400	52.060	7.710	12,049,600
2009-02-06	52.890	52.890	51.710	52.360	7.755	13,327,200
2009-02-05	52.790	53.250	52.140	52.710	7.806	15,177,600
2009-02-04	52.530	53.990	52.530	52.950	7.842	15,650,000
2009-02-03	50.900	52.630	50.660	52.200	7.731	11,439,600
2009-02-02	51.030	51.380	49.750	50.860	7.532	12,868,000
2009-01-30	51.300	52.250	51.140	51.550	7.635	16,100,000
2009-01-29	51.060	52.630	50.580	51.170	7.578	8,232,000
2009-01-28	51.610	52.260	50.560	51.480	7.624	10,620,000
2009-01-27	49.310	51.620	49.090	50.780	7.521	14,460,400
2009-01-26	48.150	49.480	48.040	48.940	7.248	13,324,800
2009-01-23	47.750	48.070	46.750	47.950	7.101	11,303,200
2009-01-22	48.580	48.960	47.430	48.650	7.205	10,362,800
2009-01-21	50.620	50.620	47.670	49.010	7.258	15,524,400
2009-01-20	49.670	50.800	49.150	49.800	7.375	12,510,800
2009-01-16	49.290	50.200	48.740	49.830	7.380	12,078,000
2009-01-15	48.180	48.660	47.100	48.440	7.174	9,672,000
2009-01-14	48.710	49.160	47.100	48.330	7.158	9,720,400
2009-01-13	49.580	50.100	48.950	49.250	7.294	8,735,200
2009-01-12	50.150	50.520	49.500	49.720	7.364	8,977,600
2009-01-09	51.170	51.350	49.800	50.020	7.408	8,748,400
2009-01-08	50.660	51.200	50.370	51.100	7.568	9,328,000
2009-01-07	50.770	50.770	49.600	50.650	7.501	18,234,000
2009-01-06	52.050	53.310	50.820	51.210	7.584	10,394,000
2009-01-05	51.530	52.630	51.250	51.940	7.692	9,932,000
2009-01-02	50.260	51.980	50.110	51.660	7.651	7,289,200
2008-12-31	49.700	50.710	49.000	50.330	7.454	8,055,600
2008-12-30	49.320	49.700	48.750	49.580	7.343	8,676,000
2008-12-29	49.070	49.600	48.090	49.120	7.275	7,308,400
2008-12-26	50.190	50.750	49.790	50.010	7.406	2,839,600
2008-12-24	49.650	50.600	49.650	50.160	7.429	2,367,600
2008-12-23	51.140	51.590	49.520	49.620	7.349	7,067,200
2008-12-22	50.300	51.870	50.050	50.930	7.543	11,262,400
2008-12-19	49.950	51.690	49.950	50.390	7.463	17,960,000
2008-12-18	47.630	50.690	47.390	50.310	7.451	24,399,600
2008-12-17	47.560	47.890	46.450	47.340	7.011	8,269,600
2008-12-16	45.870	48.150	45.800	47.990	7.107	10,800,000
2008-12-15	46.310	46.910	44.760	45.370	6.719	9,370,000
2008-12-12	44.740	46.490	44.200	46.290	6.856	9,002,400
2008-12-11	44.990	47.040	44.840	45.670	6.764	10,036,400
2008-12-10	45.950	46.110	44.260	45.330	6.713	14,180,000
2008-12-09	45.400	46.070	45.060	45.430	6.728	9,282,800
2008-12-08	47.430	47.430	45.160	45.820	6.786	11,674,800
2008-12-05	44.070	46.510	43.020	46.350	6.864	13,903,600
2008-12-04	46.550	47.390	43.880	44.580	6.602	10,422,000

← NewerPage 75 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.