Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	82.810	83.080	81.980	82.660	69.926	1,379,900
2022-12-19	82.500	83.540	82.100	82.830	70.069	1,120,600
2022-12-16	83.400	83.650	81.700	82.780	70.027	3,362,000
2022-12-15	84.790	85.070	83.660	84.130	71.169	1,770,700
2022-12-14	86.270	87.710	85.340	85.850	72.085	1,339,800
2022-12-13	86.790	87.580	85.090	85.950	72.169	2,191,700
2022-12-12	84.800	85.790	83.930	85.700	71.959	1,480,600
2022-12-09	84.360	84.840	83.790	84.050	70.573	1,160,300
2022-12-08	83.760	84.670	83.590	84.590	71.027	1,342,700
2022-12-07	84.280	84.540	83.230	83.760	70.330	1,991,400
2022-12-06	83.730	84.370	82.880	84.360	70.834	1,884,000
2022-12-05	82.870	83.920	82.750	83.650	70.238	1,234,100
2022-12-02	83.010	84.000	82.120	83.710	70.288	1,549,600
2022-12-01	83.800	85.680	83.230	83.910	70.456	2,415,000
2022-11-30	80.480	82.930	80.050	82.860	69.574	3,388,400
2022-11-29	80.910	81.700	80.120	80.650	67.719	1,704,500
2022-11-28	81.930	82.440	81.250	81.720	68.617	1,263,700
2022-11-25	82.520	82.890	82.150	82.440	69.222	763,200
2022-11-23	80.860	82.380	80.650	82.180	69.003	1,666,500
2022-11-22	80.900	82.030	80.430	81.010	68.021	1,269,600
2022-11-21	79.860	80.680	79.860	80.400	67.509	1,126,200
2022-11-18	79.080	79.700	78.860	79.650	66.879	2,031,800
2022-11-17	78.740	79.070	77.680	78.100	65.577	2,331,700
2022-11-16	78.830	79.840	78.830	79.500	66.753	1,742,100
2022-11-15	78.620	79.340	77.620	78.650	66.039	1,378,600
2022-11-14	78.350	78.950	77.670	77.670	65.216	1,255,700
2022-11-11	78.970	79.020	77.320	78.090	65.569	1,569,900
2022-11-10	77.140	79.260	76.150	79.120	66.434	1,819,000
2022-11-09	75.800	76.340	74.790	74.910	62.899	1,614,100
2022-11-08	75.370	76.490	75.130	75.950	63.772	1,489,100
2022-11-07	77.270	77.290	73.940	75.030	63.000	1,971,300
2022-11-04	76.270	77.280	75.580	77.180	64.805	1,268,200
2022-11-03	75.290	76.990	73.680	76.200	63.982	1,677,200
2022-11-02	77.040	78.250	76.200	76.240	64.016	1,761,100
2022-11-01	76.760	77.080	76.060	76.980	64.637	1,536,900
2022-10-31	76.460	76.920	75.820	76.280	64.049	2,348,000
2022-10-28	74.750	77.000	74.750	76.770	64.461	2,071,400
2022-10-27	74.780	75.950	74.570	74.670	62.697	1,622,300
2022-10-26	74.630	75.160	73.530	74.030	62.160	1,714,100
2022-10-25	72.930	74.210	72.870	74.150	62.261	1,797,400
2022-10-24	72.570	73.640	72.020	72.770	61.102	1,845,300
2022-10-21	71.880	73.040	71.330	72.590	60.951	1,531,100
2022-10-20	74.210	74.300	71.260	71.680	60.187	1,661,400
2022-10-19	74.830	75.250	73.790	74.500	62.555	1,626,500
2022-10-18	75.290	76.020	74.910	75.860	63.697	1,955,800
2022-10-17	73.530	74.610	73.530	73.870	62.026	2,453,200
2022-10-14	74.550	74.630	72.020	72.560	60.926	2,204,600
2022-10-13	70.880	74.280	70.540	73.760	61.933	2,311,600
2022-10-12	74.240	74.300	71.720	71.770	60.262	1,964,300
2022-10-11	74.750	75.430	74.250	74.430	62.496	1,827,400
2022-10-10	74.330	75.400	74.300	74.970	62.949	1,352,100
2022-10-07	75.280	75.610	73.740	74.250	62.345	1,714,600
2022-10-06	78.190	78.490	75.390	75.490	63.386	1,870,400
2022-10-05	79.950	80.000	78.010	78.900	66.249	1,395,600
2022-10-04	80.230	81.810	80.040	81.020	68.029	1,818,000
2022-10-03	79.390	81.030	78.640	80.300	67.425	1,598,100
2022-09-30	80.220	80.250	77.610	77.960	65.460	3,345,500
2022-09-29	82.800	82.800	79.490	79.580	66.820	1,349,800
2022-09-28	83.480	84.060	82.200	83.160	69.826	1,905,800
2022-09-27	84.860	85.170	82.350	82.490	69.264	2,225,900

← NewerPage 17 of 79 · 4,730 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.