Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	44.950	47.040	44.500	46.920	6.949	11,154,400
2008-12-02	45.910	46.500	44.320	45.790	6.781	15,033,600
2008-12-01	48.140	48.140	45.270	45.300	6.709	11,546,400
2008-11-28	48.550	49.420	48.070	48.760	7.221	5,129,600
2008-11-26	46.980	48.680	46.200	48.460	7.177	9,268,800
2008-11-25	48.360	49.610	46.880	47.970	7.104	13,393,200
2008-11-24	48.580	49.730	46.510	48.360	7.096	17,026,400
2008-11-21	44.260	48.500	42.960	48.370	7.098	26,488,800
2008-11-20	44.080	45.780	42.540	43.000	6.310	22,692,800
2008-11-19	46.510	48.000	44.600	44.670	6.555	12,843,600
2008-11-18	45.630	46.980	44.580	46.630	6.842	12,691,200
2008-11-17	46.590	48.400	45.600	45.630	6.696	14,077,200
2008-11-14	47.550	49.550	45.330	47.300	6.941	18,338,000
2008-11-13	43.050	48.230	42.560	48.040	7.049	17,213,200
2008-11-12	43.480	44.220	42.760	43.290	6.352	11,216,000
2008-11-11	44.780	45.300	43.000	44.380	6.512	10,925,200
2008-11-10	47.920	47.920	44.350	45.490	6.675	10,802,000
2008-11-07	43.400	47.030	43.000	46.920	6.885	10,307,600
2008-11-06	45.970	46.990	42.950	43.640	6.404	12,494,000
2008-11-05	46.790	48.080	45.810	45.980	6.747	7,968,800
2008-11-04	47.200	48.470	45.710	47.330	6.945	13,472,000
2008-11-03	47.200	47.240	45.190	46.580	6.835	11,781,600
2008-10-31	47.200	48.140	46.290	47.240	6.932	15,826,800
2008-10-30	46.500	48.750	45.350	47.300	6.941	17,112,400
2008-10-29	44.510	47.820	44.510	45.200	6.633	16,285,200
2008-10-28	41.500	45.490	40.650	45.140	6.624	17,048,000
2008-10-27	41.930	42.690	40.610	40.680	5.969	24,530,400
2008-10-24	41.250	44.890	40.760	43.200	6.339	20,604,400
2008-10-23	41.550	45.450	40.910	44.900	6.588	27,858,400
2008-10-22	43.170	43.170	40.050	41.280	6.057	15,758,400
2008-10-21	45.930	46.040	43.170	43.670	6.408	11,482,800
2008-10-20	42.250	46.570	41.930	46.530	6.828	14,762,400
2008-10-17	39.860	44.000	38.720	41.820	6.137	25,637,200
2008-10-16	37.430	41.150	36.120	40.570	5.953	32,836,800
2008-10-15	41.530	41.800	37.290	37.490	5.501	36,870,000
2008-10-14	47.190	47.520	40.210	42.480	6.233	36,772,000
2008-10-13	40.350	42.760	38.800	42.250	6.200	23,927,600
2008-10-10	37.390	39.340	33.810	37.080	5.441	30,545,600
2008-10-09	42.330	42.750	39.100	39.100	5.737	19,956,000
2008-10-08	42.640	43.880	40.740	41.250	6.053	23,071,200
2008-10-07	45.250	45.490	43.000	43.480	6.380	20,498,000
2008-10-06	47.480	48.340	43.930	44.900	6.588	19,080,800
2008-10-03	49.740	49.890	47.540	48.400	7.102	15,658,000
2008-10-02	50.270	50.490	48.250	48.340	7.093	19,131,200
2008-10-01	50.220	51.060	48.820	50.190	7.365	17,922,400
2008-09-30	52.350	52.350	49.740	50.300	7.381	23,766,000
2008-09-29	54.780	54.780	49.870	51.610	7.573	23,172,000
2008-09-26	54.730	55.500	54.000	55.320	8.117	7,713,200
2008-09-25	53.980	55.750	53.980	55.450	8.137	8,648,400
2008-09-24	53.500	53.910	52.380	53.750	7.887	7,469,200
2008-09-23	53.610	54.460	53.000	53.250	7.814	9,122,800
2008-09-22	55.980	55.980	53.210	53.600	7.865	9,596,400
2008-09-19	54.990	57.210	54.600	55.970	8.213	22,407,600
2008-09-18	50.570	53.300	49.950	52.640	7.724	18,377,200
2008-09-17	52.160	52.360	50.000	50.020	7.340	18,625,200
2008-09-16	53.300	53.440	51.210	52.970	7.773	22,241,600
2008-09-15	55.010	55.590	53.400	53.450	7.843	12,708,000
2008-09-12	55.260	56.270	54.830	55.980	8.214	9,060,400
2008-09-11	54.780	55.470	53.550	55.430	8.134	8,559,200
2008-09-10	54.420	55.000	53.660	54.780	8.038	11,398,400

← NewerPage 76 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.