Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	68.250	68.740	67.520	68.740	51.580	1,955,500
2018-11-30	67.290	68.390	67.040	68.340	51.280	3,012,100
2018-11-29	67.430	67.470	66.460	67.070	50.327	2,004,700
2018-11-28	67.550	67.730	67.020	67.430	50.598	1,859,400
2018-11-27	66.910	67.470	66.700	67.450	50.613	2,282,200
2018-11-26	66.910	67.160	66.310	66.800	50.125	1,934,800
2018-11-23	66.570	66.940	66.100	66.820	50.140	1,142,800
2018-11-21	67.330	67.440	66.240	66.420	49.840	1,605,200
2018-11-20	67.770	68.310	66.980	67.640	50.755	2,193,300
2018-11-19	66.980	67.460	66.690	67.380	50.560	2,452,500
2018-11-16	66.970	67.050	66.150	67.040	50.305	2,033,200
2018-11-15	65.260	66.210	64.480	66.200	49.675	2,197,100
2018-11-14	64.670	65.820	64.670	65.430	49.097	1,609,100
2018-11-13	65.620	65.960	65.030	65.770	49.352	1,376,800
2018-11-12	64.740	66.260	64.570	65.480	49.134	1,042,200
2018-11-09	64.400	65.500	64.380	65.140	48.879	1,222,300
2018-11-08	64.490	64.660	64.040	64.540	48.429	1,317,100
2018-11-07	63.760	64.460	63.500	64.380	48.309	1,150,000
2018-11-06	62.970	63.520	62.860	63.470	47.626	733,600
2018-11-05	62.430	63.240	62.220	62.920	47.213	1,459,300
2018-11-02	63.570	64.030	61.570	62.190	46.666	2,104,500
2018-11-01	63.090	63.340	62.520	62.690	47.041	1,583,800
2018-10-31	63.700	63.900	62.770	63.260	47.468	1,839,100
2018-10-30	64.280	64.400	63.150	64.030	48.046	1,459,000
2018-10-29	63.040	64.020	62.870	63.930	47.971	1,045,800
2018-10-26	63.900	64.480	62.220	62.770	47.101	1,627,600
2018-10-25	64.340	64.430	63.330	63.670	47.776	1,691,200
2018-10-24	63.580	65.290	63.240	64.870	48.677	1,483,300
2018-10-23	63.350	63.810	62.850	63.300	47.498	1,542,000
2018-10-22	63.320	63.710	62.950	63.200	47.423	1,147,100
2018-10-19	62.350	63.720	62.240	63.330	47.521	1,300,100
2018-10-18	62.620	62.750	61.810	62.180	46.658	1,654,400
2018-10-17	62.070	62.860	62.000	62.490	46.891	1,930,500
2018-10-16	61.410	62.400	61.090	61.960	46.493	1,769,900
2018-10-15	61.500	61.960	61.290	61.370	46.050	1,615,900
2018-10-12	61.620	61.740	60.980	61.520	46.163	1,660,600
2018-10-11	63.390	63.540	61.510	61.680	46.283	2,396,200
2018-10-10	63.300	64.020	63.000	63.040	47.303	1,841,900
2018-10-09	62.960	63.600	62.720	63.360	47.544	1,440,800
2018-10-08	62.650	63.230	62.240	62.830	47.146	1,316,200
2018-10-05	61.540	62.610	61.540	62.400	46.823	1,493,800
2018-10-04	61.020	61.780	60.610	61.540	46.178	906,800
2018-10-03	62.100	62.310	60.560	61.090	45.840	1,473,000
2018-10-02	61.580	62.320	61.580	62.160	46.643	1,177,700
2018-10-01	61.270	61.600	61.080	61.520	46.163	922,500
2018-09-28	60.830	61.470	60.720	61.440	46.103	1,697,400
2018-09-27	60.400	61.000	60.230	60.560	45.442	1,072,400
2018-09-26	60.910	61.100	60.150	60.200	45.172	1,511,500
2018-09-25	61.470	61.550	60.420	60.680	45.533	1,484,400
2018-09-24	61.990	62.270	61.430	61.480	46.133	1,131,300
2018-09-21	61.570	62.470	61.330	62.160	46.643	2,685,800
2018-09-20	61.410	61.800	61.040	61.770	46.350	1,265,500
2018-09-19	63.600	63.600	61.680	62.030	46.167	1,391,900
2018-09-18	63.620	63.880	63.350	63.640	47.365	807,600
2018-09-17	63.570	63.810	63.210	63.770	47.462	984,000
2018-09-14	63.340	63.570	62.690	63.530	47.283	1,120,100
2018-09-13	63.190	63.620	62.900	63.610	47.343	868,600
2018-09-12	63.240	63.750	63.150	63.210	47.045	1,276,100
2018-09-11	63.460	63.680	63.070	63.270	47.089	1,048,200
2018-09-10	62.920	63.540	62.790	63.300	47.112	1,032,400

← NewerPage 34 of 79 · 4,731 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.