Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	66.000	67.420	65.690	67.420	9.821	10,106,800
2008-06-12	64.610	65.670	64.610	65.510	9.542	11,578,800
2008-06-11	64.560	64.980	63.780	64.160	9.346	7,941,200
2008-06-10	63.630	64.710	63.510	64.560	9.404	5,289,600
2008-06-09	64.060	64.540	63.840	64.200	9.352	6,794,000
2008-06-06	65.550	65.990	63.870	64.010	9.324	8,412,000
2008-06-05	65.300	65.970	64.810	65.970	9.609	6,273,200
2008-06-04	65.410	65.840	64.800	65.390	9.525	9,826,400
2008-06-03	66.500	67.240	65.260	65.810	9.521	8,709,600
2008-06-02	67.390	67.460	65.990	66.470	9.617	7,448,000
2008-05-30	67.470	68.030	66.950	67.520	9.769	7,168,000
2008-05-29	66.070	67.840	65.920	67.400	9.751	10,338,000
2008-05-28	66.100	66.640	65.520	66.150	9.570	5,013,600
2008-05-27	65.380	66.360	65.380	65.800	9.520	5,580,000
2008-05-23	66.380	67.000	65.390	65.480	9.474	5,105,200
2008-05-22	66.250	66.910	65.750	66.560	9.630	6,055,600
2008-05-21	65.700	67.490	65.650	66.030	9.553	8,676,400
2008-05-20	65.800	66.730	65.430	65.700	9.505	9,810,400
2008-05-19	64.390	66.150	64.390	65.990	9.547	10,376,400
2008-05-16	64.500	64.670	63.750	64.370	9.313	9,287,600
2008-05-15	64.870	64.980	64.100	64.310	9.304	8,624,400
2008-05-14	64.890	65.740	64.300	64.960	9.398	7,457,200
2008-05-13	65.990	66.000	64.460	64.720	9.364	5,238,800
2008-05-12	65.180	65.930	64.760	65.700	9.505	4,889,200
2008-05-09	65.090	65.610	64.520	65.240	9.439	4,238,000
2008-05-08	64.990	65.630	64.680	65.370	9.458	4,228,400
2008-05-07	66.230	66.690	64.650	64.870	9.385	12,518,400
2008-05-06	67.160	67.330	65.880	66.690	9.649	7,199,600
2008-05-05	68.420	68.420	66.520	67.150	9.715	7,381,600
2008-05-02	67.880	68.980	67.750	68.450	9.903	5,070,800
2008-05-01	66.070	67.850	66.070	67.550	9.773	5,027,200
2008-04-30	67.050	67.660	65.380	66.290	9.591	12,041,200
2008-04-29	66.020	67.190	66.020	66.920	9.682	5,324,400
2008-04-28	66.800	66.990	66.210	66.440	9.612	3,530,800
2008-04-25	66.780	67.600	66.240	66.630	9.640	4,382,000
2008-04-24	68.040	68.090	66.670	66.990	9.692	5,223,600
2008-04-23	66.760	67.760	66.570	67.710	9.796	4,680,000
2008-04-22	66.620	66.960	65.940	66.370	9.602	4,075,200
2008-04-21	65.950	66.760	65.950	66.610	9.637	4,080,800
2008-04-18	68.020	68.020	66.020	66.440	9.612	7,662,400
2008-04-17	67.260	68.140	67.010	67.300	9.737	4,328,800
2008-04-16	65.490	67.470	65.170	67.340	9.743	7,610,800
2008-04-15	65.090	65.420	64.500	65.060	9.413	3,902,000
2008-04-14	64.690	65.070	64.220	64.550	9.339	3,962,400
2008-04-11	64.560	65.300	64.560	64.840	9.381	4,217,200
2008-04-10	65.750	65.880	64.650	65.150	9.426	6,093,600
2008-04-09	66.200	66.690	65.640	66.000	9.549	4,358,000
2008-04-08	65.430	66.380	65.400	66.150	9.570	4,305,200
2008-04-07	66.550	66.550	65.210	65.760	9.514	4,448,800
2008-04-04	65.750	67.000	65.520	65.950	9.542	5,431,600
2008-04-03	65.390	66.140	65.290	65.780	9.517	8,924,800
2008-04-02	64.820	66.500	64.720	65.770	9.516	9,597,200
2008-04-01	62.940	64.980	62.750	64.890	9.388	8,762,000
2008-03-31	61.820	63.110	61.480	62.740	9.077	8,689,600
2008-03-28	63.750	63.950	61.810	61.960	8.964	7,129,600
2008-03-27	62.950	63.920	62.930	63.270	9.154	8,906,800
2008-03-26	62.420	63.540	62.240	62.690	9.070	7,827,200
2008-03-25	62.560	63.270	62.330	62.600	9.057	9,386,800
2008-03-24	61.850	62.860	61.230	62.410	9.029	13,585,200
2008-03-20	60.880	61.200	59.590	60.870	8.807	12,638,800

← NewerPage 78 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.