Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	56.170	56.810	54.130	54.150	7.946	13,662,800
2008-09-08	55.990	57.010	55.610	55.920	8.206	14,942,800
2008-09-05	56.250	56.350	54.220	55.060	8.079	15,075,600
2008-09-04	56.560	57.300	56.090	56.400	8.276	10,529,200
2008-09-03	58.800	59.000	56.300	56.850	8.342	19,139,600
2008-09-02	60.610	60.810	58.670	59.000	8.657	8,327,200
2008-08-29	60.980	61.350	59.990	60.060	8.813	4,348,400
2008-08-28	60.970	61.150	60.370	61.150	8.973	4,040,000
2008-08-27	60.680	60.980	60.250	60.730	8.911	4,014,000
2008-08-26	60.610	60.990	60.040	60.830	8.861	5,984,000
2008-08-25	61.330	61.630	60.090	60.520	8.816	4,188,400
2008-08-22	61.440	61.900	61.190	61.410	8.945	5,560,400
2008-08-21	60.620	61.340	60.170	61.100	8.900	5,527,200
2008-08-20	60.550	60.970	60.100	60.800	8.856	6,348,000
2008-08-19	60.020	60.990	60.020	60.520	8.816	11,502,800
2008-08-18	59.750	60.430	59.710	60.170	8.765	9,762,000
2008-08-15	59.370	59.750	59.080	59.730	8.700	7,508,000
2008-08-14	59.760	59.990	59.000	59.150	8.616	7,992,000
2008-08-13	59.010	60.240	58.900	60.090	8.753	7,679,600
2008-08-12	60.380	60.570	58.740	59.040	8.600	7,697,200
2008-08-11	60.600	61.010	59.930	60.690	8.840	9,160,000
2008-08-08	59.100	60.420	59.020	60.050	8.747	7,783,600
2008-08-07	57.430	60.570	57.000	59.090	8.607	15,789,200
2008-08-06	59.150	59.210	57.160	57.210	8.333	15,543,200
2008-08-05	60.130	60.630	58.450	59.000	8.594	16,652,800
2008-08-04	61.310	61.540	59.620	59.640	8.687	13,999,600
2008-08-01	64.440	64.940	61.200	61.240	8.920	11,920,400
2008-07-31	64.120	64.680	63.670	64.530	9.400	6,913,600
2008-07-30	63.640	64.490	63.540	64.170	9.347	9,298,800
2008-07-29	63.610	63.980	63.280	63.750	9.286	7,346,000
2008-07-28	63.050	64.320	62.710	63.440	9.241	9,726,400
2008-07-25	63.310	63.780	62.750	63.070	9.187	6,389,200
2008-07-24	63.890	64.390	62.770	63.200	9.206	11,167,200
2008-07-23	65.740	65.900	63.490	63.760	9.287	10,435,600
2008-07-22	65.090	66.580	65.090	65.740	9.576	9,033,600
2008-07-21	65.340	65.570	64.600	65.420	9.529	6,652,000
2008-07-18	64.590	65.870	63.890	65.210	9.499	10,587,600
2008-07-17	65.750	65.970	63.840	64.410	9.382	12,829,200
2008-07-16	66.770	67.540	65.630	66.190	9.641	11,898,000
2008-07-15	66.910	67.800	66.250	66.820	9.733	12,975,200
2008-07-14	68.580	68.580	67.200	67.480	9.829	9,019,600
2008-07-11	67.600	68.760	67.010	67.910	9.892	9,606,800
2008-07-10	66.980	68.170	66.620	68.070	9.915	10,817,200
2008-07-09	66.170	67.490	65.800	67.060	9.768	14,109,600
2008-07-08	64.490	66.250	64.490	66.000	9.614	16,810,000
2008-07-07	65.000	65.770	64.130	64.660	9.419	6,922,800
2008-07-03	66.180	66.810	64.790	64.850	9.446	6,323,600
2008-07-02	66.030	66.800	65.380	65.760	9.579	7,290,400
2008-07-01	64.980	66.350	64.530	65.710	9.572	10,433,200
2008-06-30	63.490	66.000	63.290	65.580	9.553	16,580,000
2008-06-27	63.760	64.430	63.000	63.520	9.253	6,448,400
2008-06-26	65.350	65.920	63.790	63.820	9.296	9,113,600
2008-06-25	66.160	66.600	65.630	65.950	9.606	9,143,200
2008-06-24	66.750	66.940	65.860	66.050	9.621	6,962,000
2008-06-23	66.560	67.500	66.440	66.880	9.742	5,379,200
2008-06-20	67.110	67.760	66.120	66.410	9.674	8,628,400
2008-06-19	67.000	67.510	66.330	67.480	9.829	7,768,400
2008-06-18	67.260	68.160	67.000	67.070	9.770	6,649,600
2008-06-17	67.370	68.160	67.350	67.560	9.841	7,860,400
2008-06-16	67.640	67.880	66.110	67.160	9.783	7,395,200

← NewerPage 77 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.