Eversource Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 59.370 | 60.210 | 59.260 | 59.939 | 55.286 | 1,013 |
| 2025-02-07 | 58.680 | 59.608 | 58.490 | 59.608 | 54.981 | 10,454 |
| 2025-02-06 | 58.450 | 58.890 | 58.450 | 58.698 | 54.141 | 135 |
| 2025-02-05 | 58.520 | 58.940 | 58.300 | 58.940 | 54.365 | 667 |
| 2025-02-04 | 57.600 | 58.160 | 57.400 | 58.160 | 53.645 | 43 |
| 2025-02-03 | 57.410 | 57.779 | 56.864 | 57.779 | 53.294 | 300 |
| 2025-01-31 | 57.340 | 58.109 | 57.100 | 57.410 | 52.953 | 1,531 |
| 2025-01-30 | 57.870 | 58.049 | 57.510 | 57.580 | 53.110 | 1,447 |
| 2025-01-29 | 57.870 | 58.060 | 57.360 | 57.420 | 52.963 | 1,211 |
| 2025-01-28 | 59.200 | 59.510 | 57.795 | 58.040 | 53.534 | 2,702 |
| 2025-01-27 | 56.960 | 58.015 | 56.870 | 57.880 | 53.386 | 6,423 |
| 2025-01-24 | 56.330 | 56.395 | 55.890 | 56.245 | 51.879 | 1,542 |
| 2025-01-23 | 56.810 | 56.810 | 55.868 | 56.760 | 52.354 | 1,117 |
| 2025-01-22 | 57.680 | 57.880 | 56.284 | 56.310 | 51.939 | 1,880 |
| 2025-01-21 | 58.450 | 58.550 | 57.970 | 58.296 | 53.771 | 6,075 |
| 2025-01-17 | 57.700 | 58.475 | 57.610 | 57.930 | 53.433 | 1,724 |
| 2025-01-16 | 56.450 | 57.729 | 56.450 | 57.689 | 53.211 | 1,276 |
| 2025-01-15 | 57.090 | 57.370 | 56.500 | 56.670 | 52.271 | 821 |
| 2025-01-14 | 55.980 | 56.200 | 55.800 | 55.936 | 51.594 | 548 |
| 2025-01-13 | 55.450 | 55.920 | 54.930 | 55.480 | 51.173 | 1,096 |
| 2025-01-10 | 56.190 | 56.715 | 55.940 | 56.370 | 51.994 | 4,009 |
| 2025-01-08 | 55.750 | 56.336 | 55.415 | 55.914 | 51.574 | 2,218 |
| 2025-01-07 | 56.935 | 57.120 | 56.290 | 56.359 | 51.984 | 2,593 |
| 2025-01-06 | 56.860 | 57.460 | 55.965 | 56.720 | 52.317 | 1,036 |
| 2025-01-03 | 57.290 | 57.760 | 57.220 | 57.635 | 53.161 | 1,875 |
| 2025-01-02 | 58.050 | 58.050 | 57.522 | 57.570 | 53.101 | 2,932 |
| 2024-12-31 | 57.280 | 57.830 | 57.280 | 57.448 | 52.988 | 11 |
| 2024-12-30 | 57.320 | 57.320 | 56.904 | 56.904 | 52.487 | 463 |
| 2024-12-27 | 56.990 | 57.760 | 56.690 | 57.360 | 52.907 | 586 |
| 2024-12-24 | 57.140 | 57.290 | 56.950 | 57.180 | 52.741 | 181 |
| 2024-12-23 | 56.515 | 56.880 | 56.310 | 56.779 | 52.371 | 612 |
| 2024-12-20 | 55.870 | 56.950 | 55.700 | 56.950 | 52.529 | 252 |
| 2024-12-19 | 56.369 | 56.668 | 55.910 | 56.668 | 52.269 | 2,154 |
| 2024-12-18 | 57.615 | 58.000 | 56.950 | 57.030 | 52.603 | 2,450 |
| 2024-12-17 | 59.800 | 59.800 | 57.590 | 58.740 | 53.521 | 798 |
| 2024-12-16 | 59.610 | 59.710 | 58.600 | 58.600 | 53.393 | 108 |
| 2024-12-13 | 59.500 | 60.094 | 59.220 | 59.930 | 54.605 | 631 |
| 2024-12-12 | 59.960 | 60.200 | 59.610 | 59.610 | 54.313 | 1,190 |
| 2024-12-11 | 60.743 | 60.840 | 59.920 | 59.920 | 54.596 | 3,963 |
| 2024-12-10 | 60.310 | 60.380 | 59.060 | 60.260 | 54.906 | 1,004 |
| 2024-12-09 | 60.170 | 60.920 | 59.850 | 60.908 | 55.496 | 191 |
| 2024-12-06 | 61.540 | 61.880 | 59.840 | 59.905 | 54.582 | 516 |
| 2024-12-05 | 61.828 | 62.230 | 61.440 | 61.760 | 56.272 | 1,463 |
| 2024-12-04 | 61.420 | 62.625 | 61.250 | 62.370 | 56.828 | 1,016 |
| 2024-12-03 | 63.230 | 63.420 | 61.630 | 62.060 | 56.546 | 2,239 |
| 2024-12-02 | 64.050 | 64.350 | 63.540 | 63.699 | 58.039 | 15,309 |
| 2024-11-29 | 64.579 | 64.700 | 64.090 | 64.490 | 58.760 | 2,358 |
| 2024-11-27 | 63.520 | 65.180 | 63.520 | 64.850 | 59.088 | 620 |
| 2024-11-26 | 63.209 | 63.770 | 62.900 | 63.280 | 57.657 | 1,241 |
| 2024-11-25 | 63.880 | 64.065 | 63.544 | 63.570 | 57.921 | 1,640 |
| 2024-11-22 | 63.005 | 63.550 | 62.760 | 63.550 | 57.903 | 1,431 |
| 2024-11-21 | 61.615 | 62.438 | 61.431 | 62.340 | 56.801 | 223,807 |
| 2024-11-20 | 61.515 | 61.670 | 61.210 | 61.370 | 55.917 | 2,497 |
| 2024-11-19 | 62.015 | 62.050 | 61.180 | 61.660 | 56.181 | 1,824 |
| 2024-11-18 | 61.750 | 62.210 | 61.470 | 62.130 | 56.609 | 2,143 |
| 2024-11-15 | 61.857 | 62.028 | 61.170 | 61.860 | 56.363 | 3,729 |
| 2024-11-14 | 60.716 | 61.770 | 60.550 | 61.770 | 56.281 | 985 |
| 2024-11-13 | 61.030 | 61.140 | 60.190 | 60.350 | 54.988 | 1,266 |
| 2024-11-12 | 60.720 | 61.160 | 60.265 | 60.470 | 55.097 | 2,230 |
| 2024-11-11 | 61.340 | 61.430 | 60.850 | 60.980 | 55.562 | 1,520 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.7875 USD |
| 2026-05-15 | 0.7875 USD |
| 2026-03-04 | 0.7875 USD |
| 2025-12-16 | 0.7525 USD |
| 2025-09-19 | 0.7525 USD |
| 2025-05-14 | 0.7525 USD |
| 2025-03-03 | 0.7525 USD |
| 2024-12-18 | 0.7150 USD |
| 2024-09-23 | 0.7150 USD |
| 2024-05-15 | 0.7150 USD |
| 2024-03-04 | 0.7150 USD |
| 2023-12-15 | 0.6750 USD |
| 2023-09-22 | 0.6750 USD |
| 2023-05-17 | 0.6750 USD |
| 2023-03-01 | 0.6750 USD |
| 2022-12-15 | 0.6375 USD |
| 2022-09-23 | 0.6375 USD |
| 2022-05-18 | 0.6375 USD |
| 2022-03-02 | 0.6375 USD |
| 2021-12-16 | 0.6025 USD |
| 2021-09-15 | 0.6025 USD |
| 2021-05-19 | 0.6025 USD |
| 2021-03-03 | 0.6025 USD |
| 2020-12-21 | 0.5675 USD |
| 2020-09-16 | 0.5675 USD |
| 2020-05-19 | 0.5675 USD |
| 2020-03-03 | 0.5675 USD |
| 2019-12-19 | 0.5350 USD |
| 2019-09-19 | 0.5350 USD |
| 2019-05-22 | 0.5350 USD |
| 2019-03-04 | 0.5350 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.