Nextera Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	62.340	63.310	60.810	60.810	8.798	10,049,600
2008-03-18	63.190	63.190	61.200	62.160	8.993	11,409,200
2008-03-17	60.100	62.510	60.100	62.130	8.989	16,042,800
2008-03-14	61.450	62.000	60.210	61.440	8.889	12,078,000
2008-03-13	60.390	61.710	60.280	61.450	8.890	10,706,800
2008-03-12	60.830	61.790	60.720	60.720	8.785	7,496,000
2008-03-11	61.010	61.300	60.180	60.880	8.808	13,696,800
2008-03-10	60.200	60.340	59.020	59.800	8.652	7,331,200
2008-03-07	60.180	60.630	59.510	60.290	8.723	9,682,400
2008-03-06	62.000	62.100	60.540	60.540	8.759	8,914,000
2008-03-05	62.430	62.800	61.270	62.170	8.995	11,356,000
2008-03-04	60.900	62.810	60.550	62.150	8.992	9,220,000
2008-03-03	60.000	61.350	59.320	61.350	8.876	12,208,800
2008-02-29	63.210	63.210	59.710	60.290	8.723	15,228,000
2008-02-28	63.860	64.280	62.540	63.130	9.134	9,285,200
2008-02-27	64.330	64.950	63.910	64.330	9.307	8,722,000
2008-02-26	64.470	65.190	64.060	64.850	9.318	8,242,400
2008-02-25	64.580	65.350	64.070	64.760	9.305	5,532,000
2008-02-22	64.040	64.730	63.460	64.580	9.279	5,619,600
2008-02-21	64.870	65.500	63.630	63.860	9.176	7,568,400
2008-02-20	63.980	64.990	63.580	64.770	9.307	7,589,200
2008-02-19	65.290	65.300	64.070	64.410	9.255	5,655,200
2008-02-15	63.510	64.760	63.250	64.690	9.295	7,303,200
2008-02-14	64.600	65.500	63.470	63.710	9.154	5,927,200
2008-02-13	64.460	65.070	64.030	64.450	9.261	6,832,800
2008-02-12	63.640	64.750	63.280	64.100	9.210	6,785,200
2008-02-11	63.080	63.680	62.690	63.510	9.125	6,450,400
2008-02-08	63.490	63.770	62.810	63.230	9.085	5,372,000
2008-02-07	63.930	64.080	62.970	63.710	9.154	8,360,000
2008-02-06	64.220	65.670	63.710	63.990	9.194	9,990,800
2008-02-05	66.580	66.580	63.760	63.910	9.183	9,876,000
2008-02-04	65.500	67.340	65.500	66.750	9.591	7,016,000
2008-02-01	64.630	65.780	64.320	65.330	9.387	9,447,200
2008-01-31	62.790	65.090	61.190	64.350	9.246	13,048,800
2008-01-30	62.440	63.990	62.440	62.630	8.999	10,074,000
2008-01-29	62.780	63.500	62.170	62.590	8.993	10,422,800
2008-01-28	60.420	62.440	60.420	62.160	8.932	15,597,200
2008-01-25	62.000	63.140	60.560	61.070	8.775	15,121,600
2008-01-24	63.010	63.220	61.240	61.500	8.837	14,718,400
2008-01-23	59.210	63.600	59.030	62.810	9.025	23,852,800
2008-01-22	61.460	62.170	57.210	60.870	8.746	21,498,800
2008-01-18	65.640	67.190	63.090	63.700	9.153	18,840,000
2008-01-17	67.510	68.020	65.290	65.320	9.386	12,619,600
2008-01-16	70.580	71.140	67.770	67.810	9.743	18,913,200
2008-01-15	71.000	71.830	70.730	71.010	10.203	13,197,600
2008-01-14	71.980	71.980	71.230	71.290	10.243	8,388,000
2008-01-11	71.280	72.640	71.050	71.260	10.239	10,026,000
2008-01-10	70.790	72.680	70.790	72.010	10.347	13,569,600
2008-01-09	71.620	71.720	70.180	71.460	10.268	13,824,800
2008-01-08	72.240	73.160	71.370	71.550	10.281	12,738,800
2008-01-07	69.270	73.750	68.890	72.030	10.350	24,234,000
2008-01-04	66.470	69.400	66.390	68.820	9.888	11,587,200
2008-01-03	66.690	67.870	66.350	66.970	9.623	6,318,000
2008-01-02	67.870	68.140	66.250	66.350	9.534	7,558,800

← NewerPage 79 of 79 · 4,734 trading days

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.