Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	84.490	85.650	84.330	85.510	69.748	1,462,100
2021-10-11	85.280	85.410	84.160	84.330	68.786	1,163,200
2021-10-08	86.090	86.660	85.290	85.410	69.667	824,800
2021-10-07	86.300	87.050	85.270	86.090	70.221	1,551,400
2021-10-06	84.690	86.320	84.180	86.260	70.360	1,650,100
2021-10-05	84.790	85.410	84.390	84.690	69.079	1,442,600
2021-10-04	82.370	85.400	82.150	84.920	69.267	2,506,000
2021-10-01	82.260	82.700	81.600	81.840	66.755	1,600,600
2021-09-30	82.510	82.670	81.530	81.760	66.689	1,979,700
2021-09-29	81.300	82.500	81.020	82.140	66.999	1,076,800
2021-09-28	81.020	81.470	80.350	81.070	66.127	1,466,800
2021-09-27	82.730	83.610	81.370	81.500	66.477	1,027,800
2021-09-24	82.240	83.020	82.240	82.670	67.432	1,359,100
2021-09-23	83.080	83.430	82.360	82.490	67.285	1,147,000
2021-09-22	83.810	83.810	82.530	82.950	67.660	886,000
2021-09-21	83.370	84.450	83.290	83.540	68.141	1,066,000
2021-09-20	83.430	84.320	82.410	83.370	68.003	1,286,400
2021-09-17	84.390	85.020	83.120	83.300	67.945	3,092,300
2021-09-16	84.960	85.540	84.130	84.860	69.218	986,200
2021-09-15	86.220	86.290	85.180	85.310	69.585	1,905,700
2021-09-14	88.680	88.880	86.420	86.970	70.448	2,134,400
2021-09-13	89.040	89.480	87.880	88.350	71.565	1,550,500
2021-09-10	89.750	90.010	88.210	88.330	71.549	1,534,700
2021-09-09	90.050	90.650	88.890	89.810	72.748	2,580,700
2021-09-08	89.810	92.610	89.390	91.890	74.433	2,738,700
2021-09-07	91.880	91.880	89.720	89.730	72.683	1,463,000
2021-09-03	92.360	92.600	91.650	91.990	74.514	926,800
2021-09-02	91.770	92.650	91.700	92.620	75.024	943,900
2021-09-01	90.970	92.060	90.850	91.660	74.247	1,542,800
2021-08-31	91.050	91.320	90.300	90.730	73.493	1,662,900
2021-08-30	90.050	91.150	90.040	91.050	73.752	683,000
2021-08-27	90.450	90.510	89.900	90.180	73.048	1,119,200
2021-08-26	90.210	90.640	89.980	90.290	73.137	1,646,200
2021-08-25	90.630	90.770	90.110	90.350	73.185	1,516,800
2021-08-24	90.930	91.250	89.750	90.880	73.615	1,213,900
2021-08-23	91.780	92.100	90.790	91.120	73.809	1,656,200
2021-08-20	91.090	92.660	90.560	92.110	74.611	2,316,000
2021-08-19	90.290	91.830	90.120	91.180	73.858	1,567,300
2021-08-18	90.990	91.060	89.700	90.220	73.080	1,151,400
2021-08-17	90.590	90.880	89.790	90.840	73.582	1,348,500
2021-08-16	90.600	91.490	90.470	90.810	73.558	1,272,900
2021-08-13	89.790	90.460	89.580	90.440	73.258	1,401,400
2021-08-12	89.930	90.420	89.560	89.600	72.578	1,197,800
2021-08-11	89.250	89.980	88.970	89.920	72.837	1,061,700
2021-08-10	89.060	89.260	88.390	88.920	72.027	863,200
2021-08-09	89.270	89.410	88.330	88.950	72.051	872,900
2021-08-06	88.970	89.860	88.520	88.960	72.060	1,072,200
2021-08-05	88.480	89.150	87.890	89.030	72.116	1,045,200
2021-08-04	87.310	88.220	86.710	88.170	71.420	1,209,600
2021-08-03	87.230	88.960	86.940	87.800	71.120	1,671,400
2021-08-02	86.280	87.350	85.940	87.300	70.715	1,267,400
2021-07-30	86.860	88.110	85.980	86.270	69.881	2,082,900
2021-07-29	86.590	86.690	85.610	86.390	69.978	1,456,100
2021-07-28	87.280	87.880	85.750	86.380	69.970	1,465,600
2021-07-27	86.030	87.810	85.350	87.600	70.958	1,339,400
2021-07-26	85.990	86.410	85.040	85.820	69.516	1,145,000
2021-07-23	84.930	86.260	84.740	86.220	69.840	834,500
2021-07-22	83.990	85.050	83.750	84.810	68.698	1,329,500
2021-07-21	85.620	85.770	83.350	83.780	67.864	2,331,000
2021-07-20	86.540	87.790	85.410	85.940	69.613	1,777,400

← NewerPage 22 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.