Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	89.350	89.830	88.520	88.900	72.997	1,146,400
2022-01-05	88.160	90.390	88.160	89.230	73.268	1,180,200
2022-01-04	88.900	90.330	88.350	88.390	72.578	1,861,700
2022-01-03	90.680	90.850	88.380	89.130	73.186	1,484,600
2021-12-31	91.060	91.460	90.220	90.980	74.705	980,200
2021-12-30	90.930	91.420	90.060	91.140	74.837	820,300
2021-12-29	90.150	90.640	89.750	90.610	74.401	577,500
2021-12-28	89.250	90.140	89.080	90.060	73.950	550,200
2021-12-27	89.800	89.880	88.840	89.220	73.260	819,700
2021-12-23	89.370	90.090	89.210	89.440	73.441	779,700
2021-12-22	88.810	89.590	88.590	89.350	73.367	1,091,800
2021-12-21	90.180	90.650	88.570	88.960	73.047	874,000
2021-12-20	88.810	89.760	88.030	89.670	73.630	1,011,500
2021-12-17	90.760	91.410	89.060	89.400	73.408	2,971,200
2021-12-16	90.270	91.170	89.780	90.910	74.648	1,203,500
2021-12-15	89.520	90.980	89.380	90.870	74.120	1,620,100
2021-12-14	89.460	89.890	88.700	89.260	72.807	1,078,200
2021-12-13	87.700	89.800	87.430	89.260	72.807	1,901,600
2021-12-10	87.750	88.160	87.170	87.880	71.681	973,200
2021-12-09	87.410	88.180	86.210	87.530	71.396	1,314,100
2021-12-08	87.410	87.820	86.650	87.350	71.249	1,416,200
2021-12-07	85.780	87.480	85.550	87.300	71.208	1,541,200
2021-12-06	85.650	87.230	85.510	86.140	70.262	1,672,300
2021-12-03	83.740	85.390	82.720	85.300	69.577	1,554,600
2021-12-02	82.740	83.800	82.230	83.080	67.766	1,285,200
2021-12-01	82.640	84.460	82.040	82.400	67.211	1,254,400
2021-11-30	84.780	85.070	82.250	82.270	67.105	3,065,200
2021-11-29	84.720	85.550	83.970	85.270	69.552	1,121,000
2021-11-26	84.560	85.380	84.410	84.720	69.104	964,100
2021-11-24	85.370	85.370	84.590	84.930	69.275	783,900
2021-11-23	84.740	85.540	84.190	85.200	69.495	860,800
2021-11-22	83.790	85.710	83.770	84.680	69.071	1,161,400
2021-11-19	83.690	84.220	83.430	83.860	68.402	1,065,200
2021-11-18	83.770	83.850	82.910	83.210	67.872	888,100
2021-11-17	82.820	84.030	82.500	83.770	68.329	893,100
2021-11-16	83.690	83.990	83.220	83.370	68.003	974,000
2021-11-15	82.540	83.590	82.100	83.500	68.109	973,600
2021-11-12	82.310	82.500	81.930	81.950	66.844	836,300
2021-11-11	83.300	83.540	82.150	82.510	67.301	816,400
2021-11-10	83.730	84.450	83.190	83.740	68.304	1,063,700
2021-11-09	82.790	83.660	82.680	83.320	67.962	1,421,500
2021-11-08	84.420	84.420	82.240	82.620	67.391	1,222,400
2021-11-05	84.010	85.060	83.860	84.410	68.851	1,322,700
2021-11-04	84.420	84.740	82.730	83.820	68.370	1,060,200
2021-11-03	85.200	86.350	83.470	84.520	68.941	1,215,500
2021-11-02	85.250	85.520	83.830	84.550	68.965	1,440,900
2021-11-01	84.900	85.060	84.350	84.750	69.128	1,014,200
2021-10-29	85.350	86.100	84.560	84.900	69.251	1,552,600
2021-10-28	85.880	86.370	85.260	85.660	69.870	1,017,100
2021-10-27	86.570	86.690	85.110	85.580	69.805	1,145,500
2021-10-26	86.040	86.530	85.610	86.030	70.172	1,143,700
2021-10-25	86.500	86.520	85.720	86.010	70.156	862,200
2021-10-22	86.390	86.840	86.210	86.500	70.556	931,300
2021-10-21	86.410	86.620	85.790	86.090	70.221	985,400
2021-10-20	86.380	87.130	85.790	86.300	70.393	1,552,800
2021-10-19	86.810	86.810	85.590	86.160	70.278	1,449,900
2021-10-18	85.710	85.880	84.980	85.410	69.667	1,168,700
2021-10-15	87.730	87.930	86.160	86.410	70.482	1,164,500
2021-10-14	86.690	87.810	86.370	87.690	71.526	1,203,500
2021-10-13	84.890	86.530	84.790	86.240	70.344	1,523,300

← NewerPage 21 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.