Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	60.110	61.180	59.470	60.690	52.835	2,223,500
2023-12-01	59.510	60.790	59.200	60.780	52.913	2,103,300
2023-11-30	59.980	60.060	58.910	59.410	51.721	6,350,200
2023-11-29	60.170	60.830	59.450	59.710	51.982	2,562,000
2023-11-28	59.100	60.230	58.810	59.930	52.173	2,586,800
2023-11-27	59.330	59.450	58.610	59.040	51.398	2,353,100
2023-11-24	59.410	59.610	58.950	59.260	51.590	946,600
2023-11-22	59.090	59.600	58.480	59.530	51.825	3,809,000
2023-11-21	58.410	59.030	57.990	58.820	51.207	2,660,800
2023-11-20	58.060	58.590	57.120	58.300	50.754	2,658,800
2023-11-17	57.630	58.900	57.300	58.510	50.937	5,534,200
2023-11-16	57.720	58.280	56.860	57.480	50.040	2,821,600
2023-11-15	56.210	57.620	56.040	57.250	49.840	3,170,600
2023-11-14	54.590	56.380	54.240	56.230	48.952	2,972,900
2023-11-13	53.740	53.740	52.490	53.030	46.166	2,981,600
2023-11-10	54.570	54.750	53.630	53.800	46.837	2,398,300
2023-11-09	55.970	56.130	54.210	54.240	47.220	2,427,100
2023-11-08	56.170	56.340	54.900	55.690	48.482	2,249,200
2023-11-07	56.370	57.640	55.630	56.350	49.057	3,137,900
2023-11-06	54.830	56.610	54.690	56.560	49.239	5,270,700
2023-11-03	55.390	56.310	54.930	55.430	48.256	4,049,300
2023-11-02	53.510	54.640	53.450	54.280	47.255	2,797,400
2023-11-01	53.070	53.800	52.030	53.090	46.219	3,497,500
2023-10-31	53.660	54.090	53.040	53.790	46.828	2,919,700
2023-10-30	53.440	53.970	52.450	53.390	46.480	2,651,700
2023-10-27	54.000	54.590	52.980	53.160	46.280	2,296,800
2023-10-26	54.480	55.400	54.130	54.160	47.150	2,644,200
2023-10-25	53.220	54.360	53.160	54.220	47.202	2,372,200
2023-10-24	53.220	54.400	52.920	54.030	47.037	2,546,500
2023-10-23	52.860	53.390	52.210	52.460	45.670	3,189,700
2023-10-20	53.940	54.820	53.370	53.500	46.576	2,906,000
2023-10-19	54.280	54.930	53.810	53.900	46.924	2,376,500
2023-10-18	55.360	55.710	54.290	54.490	47.437	3,090,000
2023-10-17	55.560	56.540	55.240	55.460	48.282	2,103,500
2023-10-16	55.250	56.440	53.850	56.200	48.926	3,413,700
2023-10-13	54.420	55.090	53.720	55.030	47.907	4,951,000
2023-10-12	58.790	59.260	54.140	54.560	47.498	6,297,000
2023-10-11	58.650	59.030	57.920	58.970	51.338	2,269,200
2023-10-10	57.510	58.550	57.470	58.280	50.737	3,144,400
2023-10-09	55.810	57.270	55.600	57.240	49.831	2,771,100
2023-10-06	54.450	55.980	53.100	55.810	48.587	3,080,800
2023-10-05	56.030	56.030	54.870	55.210	48.064	2,366,900
2023-10-04	56.110	56.310	55.080	56.110	48.848	2,767,700
2023-10-03	55.190	56.270	54.210	56.050	48.795	3,123,800
2023-10-02	57.810	57.850	55.150	55.730	48.517	3,621,700
2023-09-29	58.010	58.830	57.610	58.150	50.624	3,915,000
2023-09-28	59.150	59.190	57.220	57.360	49.936	2,882,100
2023-09-27	59.560	59.910	58.470	58.770	51.163	2,377,900
2023-09-26	61.670	61.670	59.680	59.710	51.982	2,234,600
2023-09-25	62.070	62.360	61.420	61.810	53.810	2,681,100
2023-09-22	63.080	63.160	62.380	62.580	54.480	2,179,700
2023-09-21	63.850	64.830	63.390	64.010	55.138	3,097,100
2023-09-20	64.150	64.370	63.450	63.960	55.094	2,228,600
2023-09-19	64.330	64.530	63.730	63.790	54.948	1,777,000
2023-09-18	64.250	64.480	63.360	64.290	55.379	1,852,200
2023-09-15	64.240	64.840	64.050	64.210	55.310	4,358,600
2023-09-14	63.890	64.460	63.740	64.440	55.508	2,596,500
2023-09-13	62.630	63.650	62.600	63.350	54.569	1,884,400
2023-09-12	62.530	62.650	61.730	62.390	53.742	1,905,100
2023-09-11	62.040	62.710	62.020	62.360	53.716	1,860,000

← NewerPage 13 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-04-30	2:1

Dividends

Ex-date	Amount
2026-09-21	0.7875 USD
2026-05-18	0.7875 USD
2026-03-05	0.7875 USD
2025-12-17	0.7525 USD
2025-09-22	0.7525 USD
2025-05-15	0.7525 USD
2025-03-04	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.