Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	87.260	88.200	85.340	86.230	69.848	2,312,600
2021-07-16	86.360	87.670	86.110	87.360	70.763	2,194,000
2021-07-15	83.940	86.360	83.890	86.110	69.751	2,875,900
2021-07-14	82.770	84.460	82.360	84.040	68.074	1,661,200
2021-07-13	82.380	83.430	82.230	82.930	67.175	2,198,500
2021-07-12	82.330	82.680	81.890	82.500	66.827	950,400
2021-07-09	82.600	82.840	82.080	82.630	66.932	1,343,600
2021-07-08	82.470	83.440	82.260	82.610	66.916	1,779,600
2021-07-07	81.210	82.760	80.660	82.700	66.989	1,441,800
2021-07-06	80.680	81.080	79.570	81.040	65.644	1,130,600
2021-07-02	80.340	80.890	79.790	80.700	65.369	1,071,900
2021-07-01	80.000	80.690	79.570	79.860	64.688	1,840,400
2021-06-30	80.200	80.810	79.850	80.240	64.996	1,311,000
2021-06-29	81.050	81.740	79.880	80.130	64.907	987,900
2021-06-28	80.500	81.810	80.500	81.460	65.984	1,490,300
2021-06-25	79.240	80.390	79.160	80.290	65.037	1,427,900
2021-06-24	78.800	79.500	78.440	79.280	64.219	1,240,300
2021-06-23	79.900	80.100	78.680	78.740	63.781	1,310,900
2021-06-22	80.630	80.940	80.200	80.220	64.980	1,406,600
2021-06-21	79.960	80.940	79.240	80.690	65.361	1,968,400
2021-06-18	82.190	82.390	79.710	79.920	64.737	4,128,900
2021-06-17	82.000	83.220	81.610	82.690	66.981	1,601,100
2021-06-16	84.240	84.340	81.890	81.970	66.397	1,652,500
2021-06-15	82.600	84.450	82.490	83.770	67.855	2,171,100
2021-06-14	83.010	83.010	82.110	82.550	66.867	1,307,000
2021-06-11	82.870	83.180	82.170	82.810	67.078	1,583,100
2021-06-10	82.800	83.400	82.450	83.120	67.329	1,536,700
2021-06-09	81.580	82.810	81.250	82.560	66.875	1,930,400
2021-06-08	82.400	82.400	80.500	81.150	65.733	1,380,000
2021-06-07	82.330	82.330	81.790	82.110	66.511	891,600
2021-06-04	82.450	82.660	81.850	82.040	66.454	1,478,200
2021-06-03	80.670	82.490	80.270	82.200	66.584	2,471,000
2021-06-02	79.880	81.240	79.800	80.740	65.401	1,572,900
2021-06-01	81.300	81.490	79.790	79.910	64.729	1,686,000
2021-05-28	81.380	81.880	80.990	81.190	65.766	1,447,000
2021-05-27	81.580	81.680	81.040	81.150	65.733	1,871,900
2021-05-26	82.140	82.340	81.280	81.500	66.017	1,234,400
2021-05-25	83.320	83.570	81.920	82.330	66.689	1,447,100
2021-05-24	84.340	84.600	83.250	83.300	67.475	1,528,200
2021-05-21	84.000	84.750	83.560	84.090	68.115	3,146,500
2021-05-20	83.420	84.530	83.420	83.760	67.847	1,413,900
2021-05-19	83.460	83.570	82.430	83.250	67.434	1,705,700
2021-05-18	83.950	84.710	83.650	84.270	67.772	1,369,500
2021-05-17	85.200	85.760	83.960	84.060	67.604	1,436,000
2021-05-14	85.100	86.340	85.100	85.120	68.456	1,595,400
2021-05-13	82.990	85.290	82.830	84.710	68.126	1,643,100
2021-05-12	83.870	84.010	82.660	82.680	66.494	1,610,900
2021-05-11	85.630	85.720	83.430	84.020	67.571	1,582,200
2021-05-10	84.230	85.800	84.230	85.450	68.721	1,766,700
2021-05-07	84.070	85.000	83.900	84.070	67.612	1,302,500
2021-05-06	83.970	84.430	83.260	84.330	67.821	1,378,100
2021-05-05	85.860	85.930	83.280	83.590	67.226	1,242,000
2021-05-04	86.390	86.790	85.160	86.120	69.260	1,103,500
2021-05-03	86.260	87.440	85.800	86.420	69.502	1,653,500
2021-04-30	85.800	86.230	85.260	86.220	69.341	2,935,100
2021-04-29	85.180	85.650	83.450	85.090	68.432	2,791,600
2021-04-28	87.170	87.370	85.210	85.450	68.721	1,885,900
2021-04-27	87.660	88.020	86.880	87.020	69.984	904,000
2021-04-26	88.130	88.190	87.230	87.770	70.587	846,500
2021-04-23	88.400	88.700	87.820	88.170	70.909	1,044,800

← NewerPage 23 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.