Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← E1SE34.SA stock page

Eversource Energy historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-26178.74178.74178.74178.74166.420
2024-08-23178.74178.74178.74178.74166.420
2024-08-22178.74178.74178.74178.74166.420
2024-08-21178.74178.74178.74178.74166.420
2024-08-20178.74178.74178.74178.74166.420
2024-08-19178.74178.74178.74178.74166.4270
2024-08-16179.00179.00179.00179.00166.660
2024-08-15179.00179.00179.00179.00166.660
2024-08-14181.80181.80179.00179.00166.6655
2024-08-13178.38178.38178.38178.38166.090
2024-08-12178.38178.38178.38178.38166.090
2024-08-09178.38178.38178.38178.38166.092
2024-08-08185.00185.00185.00185.00172.250
2024-08-07185.00185.00185.00185.00172.250
2024-08-06186.60186.96185.00185.00172.253,075
2024-08-05163.68163.68163.68163.68152.400
2024-08-02163.68163.68163.68163.68152.400
2024-08-01163.68163.68163.68163.68152.400
2024-07-31163.68163.68163.68163.68152.400
2024-07-30163.68163.68163.68163.68152.400
2024-07-29163.68163.68163.68163.68152.400
2024-07-26163.68163.68163.68163.68152.400
2024-07-25163.68163.68163.68163.68152.400
2024-07-24163.68163.68163.68163.68152.400
2024-07-23163.68163.68163.68163.68152.400
2024-07-22163.68163.68163.68163.68152.400
2024-07-19163.68163.68163.68163.68152.400
2024-07-18163.68163.68163.68163.68152.400
2024-07-17163.68163.68163.68163.68152.401
2024-07-16160.80160.80160.80160.80149.721
2024-07-15162.70162.70162.70162.70151.490
2024-07-12162.70162.70162.70162.70151.490
2024-07-11162.70162.70162.70162.70151.490
2024-07-10162.70162.70162.70162.70151.490
2024-07-09162.70162.70162.70162.70151.490
2024-07-08162.70162.70162.70162.70151.490
2024-07-05162.70162.70162.70162.70151.490
2024-07-04162.70162.70162.70162.70151.490
2024-07-03162.70162.70162.70162.70151.490
2024-07-02162.70162.70162.70162.70151.4925
2024-07-01159.36159.36159.36159.36148.3825
2024-06-28156.95156.95156.95156.95146.130
2024-06-27156.95156.95156.95156.95146.130
2024-06-26156.95156.95156.95156.95146.130
2024-06-25156.95156.95156.95156.95146.130
2024-06-24156.95156.95156.95156.95146.130
2024-06-21156.95156.95156.95156.95146.132
2024-06-20156.90156.90156.90156.90146.090
2024-06-19156.90156.90156.90156.90146.091
2024-06-18158.88158.88158.88158.88147.930
2024-06-17158.88158.88158.88158.88147.930
2024-06-14158.88158.88158.88158.88147.930
2024-06-13158.88158.88158.88158.88147.930
2024-06-12158.88158.88158.88158.88147.930
2024-06-11158.88158.88158.88158.88147.932
2024-06-10159.68159.68158.88158.88147.9319
2024-06-07157.92157.92157.92157.92147.040
2024-06-06157.92157.92157.92157.92147.040
2024-06-05157.92157.92157.92157.92147.040
2024-06-04157.92157.92157.92157.92147.040
← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-181.4353 USD
2026-05-151.4317 USD
2026-03-041.4222 USD
2025-12-161.4318 USD
2025-09-191.4012 USD
2025-05-141.4355 USD
2025-02-271.5025 USD
2024-12-171.5535 USD
2024-09-201.3643 USD
2024-05-151.3986 USD
2024-03-041.2644 USD
2023-12-151.1557 USD
2023-09-221.1972 USD
2023-05-171.6157 USD
2023-03-011.7088 USD
2022-12-151.7134 USD
2022-09-231.6566 USD
2022-05-181.6937 USD
2022-03-021.4975 USD
2021-12-161.7102 USD
2021-09-151.6234 USD
2021-05-191.5077 USD
2020-09-161.5941 USD
2020-05-191.5557 USD
2020-03-031.4732 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.