Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	86.810	86.910	83.790	84.630	71.060	1,482,800
2022-09-23	86.780	87.070	85.860	86.850	72.924	2,121,500
2022-09-22	87.640	88.630	86.790	87.990	73.346	1,449,400
2022-09-21	89.200	89.840	87.820	87.830	73.213	1,122,500
2022-09-20	88.970	89.130	87.820	88.610	73.863	1,248,600
2022-09-19	88.510	89.580	88.070	89.530	74.630	1,240,300
2022-09-16	88.370	89.440	88.070	88.800	74.022	3,063,500
2022-09-15	89.920	89.930	88.090	88.190	73.513	1,460,800
2022-09-14	89.760	91.300	89.610	90.690	75.597	1,290,200
2022-09-13	91.750	92.000	89.250	89.640	74.722	1,839,800
2022-09-12	91.830	92.800	91.590	92.540	77.139	964,800
2022-09-09	91.740	92.190	90.950	91.630	76.381	1,420,200
2022-09-08	91.500	92.440	91.140	91.420	76.206	1,239,000
2022-09-07	89.930	92.030	89.740	91.820	76.539	1,843,300
2022-09-06	89.660	90.860	88.890	89.150	74.313	1,239,000
2022-09-02	91.050	91.940	89.310	89.550	74.647	1,156,800
2022-09-01	89.830	91.340	89.480	90.870	75.747	1,237,900
2022-08-31	90.810	90.910	89.340	89.690	74.763	2,520,800
2022-08-30	91.610	92.070	90.400	90.770	75.664	1,210,000
2022-08-29	91.280	92.730	90.670	91.890	76.597	1,099,900
2022-08-26	92.860	92.970	91.500	91.600	76.356	1,089,500
2022-08-25	92.210	92.910	91.760	92.840	77.389	739,500
2022-08-24	91.940	92.210	91.350	92.030	76.714	772,600
2022-08-23	92.200	92.410	91.200	91.760	76.489	901,300
2022-08-22	93.410	93.550	91.760	92.260	76.906	1,054,300
2022-08-19	94.150	94.390	93.250	93.630	78.048	1,217,800
2022-08-18	94.000	94.410	93.590	93.960	78.323	737,200
2022-08-17	93.430	94.030	93.270	93.810	78.198	994,500
2022-08-16	92.950	94.120	92.950	93.580	78.006	959,600
2022-08-15	93.200	93.490	92.630	93.310	77.781	1,500,900
2022-08-12	92.190	93.130	91.930	93.110	77.614	1,105,200
2022-08-11	91.610	92.450	90.950	91.610	76.364	1,418,600
2022-08-10	92.120	92.330	91.260	91.650	76.397	1,278,200
2022-08-09	91.260	92.070	91.180	91.630	76.381	1,467,900
2022-08-08	91.040	91.800	90.510	90.930	75.797	1,391,200
2022-08-05	90.670	91.090	88.730	90.380	75.339	1,555,500
2022-08-04	90.950	91.700	90.480	91.000	75.855	1,746,900
2022-08-03	90.250	91.070	88.640	90.830	75.714	1,433,300
2022-08-02	89.420	91.050	89.280	90.240	75.222	1,907,000
2022-08-01	88.600	89.450	87.960	89.210	74.363	2,062,600
2022-07-29	87.030	89.000	87.030	88.220	73.538	2,022,700
2022-07-28	85.980	88.350	85.630	88.260	73.571	1,401,000
2022-07-27	84.980	85.400	84.560	85.210	71.029	781,200
2022-07-26	84.930	85.690	84.830	85.400	71.187	840,200
2022-07-25	83.760	84.940	83.530	84.880	70.754	724,700
2022-07-22	83.410	84.080	83.220	84.060	70.070	1,149,700
2022-07-21	82.940	83.060	82.270	83.020	69.204	1,263,900
2022-07-20	83.410	83.810	82.340	82.480	68.753	1,553,100
2022-07-19	83.030	83.680	82.790	83.250	69.395	1,297,200
2022-07-18	83.310	83.340	82.380	82.450	68.728	970,700
2022-07-15	83.880	84.020	82.700	83.660	69.737	936,700
2022-07-14	81.570	83.710	80.670	83.480	69.587	1,172,500
2022-07-13	82.680	83.760	82.580	82.800	69.020	891,500
2022-07-12	83.370	84.430	82.990	83.380	69.504	1,184,900
2022-07-11	83.150	84.230	82.560	83.720	69.787	1,688,600
2022-07-08	83.770	84.370	83.190	83.320	69.454	1,796,300
2022-07-07	84.230	84.760	83.570	83.590	69.679	1,911,300
2022-07-06	83.780	84.960	83.050	84.150	70.145	1,448,500
2022-07-05	86.890	86.970	81.890	83.370	69.495	1,820,600
2022-07-01	85.030	87.480	84.730	87.150	72.646	2,426,600

← NewerPage 18 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.