Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	53.830	54.060	53.290	53.430	39.766	2,293,200
2018-06-12	52.830	53.880	52.790	53.680	39.952	2,003,100
2018-06-11	53.610	53.630	52.760	52.870	39.349	1,835,600
2018-06-08	53.800	54.030	53.370	53.560	39.863	1,391,000
2018-06-07	53.690	54.170	53.150	53.600	39.892	2,194,800
2018-06-06	55.020	55.030	53.510	53.640	39.922	2,206,400
2018-06-05	55.520	55.670	54.890	54.990	40.927	1,444,800
2018-06-04	55.970	56.240	55.490	55.500	41.307	2,165,200
2018-06-01	56.650	56.920	55.590	55.800	41.530	2,536,100
2018-05-31	57.160	57.430	56.810	57.080	42.482	2,076,500
2018-05-30	56.680	57.340	56.400	57.140	42.527	2,262,900
2018-05-29	56.450	57.280	56.360	56.810	42.282	3,023,600
2018-05-25	56.750	56.800	56.230	56.260	41.872	2,806,600
2018-05-24	56.540	56.660	56.060	56.630	42.148	2,857,700
2018-05-23	57.430	57.850	55.310	56.540	42.081	5,314,600
2018-05-22	57.440	57.960	57.390	57.780	42.628	1,759,100
2018-05-21	57.490	57.550	56.940	57.470	42.399	1,742,000
2018-05-18	57.060	57.620	56.920	57.320	42.288	1,844,600
2018-05-17	57.500	57.710	56.960	57.100	42.126	1,888,000
2018-05-16	57.490	57.860	57.210	57.440	42.377	2,636,800
2018-05-15	57.340	57.520	56.800	57.390	42.340	1,494,300
2018-05-14	58.060	58.280	57.280	57.530	42.443	2,212,700
2018-05-11	58.000	58.090	57.710	58.040	42.819	945,000
2018-05-10	57.540	57.980	57.160	57.950	42.753	1,289,300
2018-05-09	57.470	57.470	56.380	57.000	42.052	1,720,300
2018-05-08	58.590	58.710	57.220	57.320	42.288	2,113,900
2018-05-07	59.100	59.180	58.600	58.730	43.328	1,672,200
2018-05-04	59.090	59.250	58.670	59.040	43.557	1,828,000
2018-05-03	59.150	59.530	58.520	58.870	43.432	1,777,400
2018-05-02	59.710	59.990	59.340	59.690	44.037	1,671,400
2018-05-01	60.380	60.450	59.580	59.750	44.081	2,356,700
2018-04-30	60.590	60.870	60.130	60.250	44.450	2,872,500
2018-04-27	59.930	60.890	59.770	60.620	44.723	1,288,600
2018-04-26	59.410	60.170	59.030	60.020	44.280	1,640,400
2018-04-25	59.230	59.600	58.750	59.370	43.801	1,718,700
2018-04-24	59.290	59.910	59.060	59.440	43.852	2,045,300
2018-04-23	59.370	59.790	58.910	59.210	43.683	1,288,000
2018-04-20	59.940	59.940	58.930	59.220	43.690	1,478,700
2018-04-19	59.790	59.990	59.270	59.860	44.162	1,107,100
2018-04-18	60.440	60.820	59.890	59.900	44.192	1,371,500
2018-04-17	59.740	60.450	59.610	60.240	44.442	1,738,700
2018-04-16	59.300	59.830	59.120	59.680	44.029	1,620,100
2018-04-13	58.850	59.350	58.850	59.030	43.550	1,221,300
2018-04-12	59.420	59.730	58.610	58.640	43.262	1,719,800
2018-04-11	59.300	59.760	59.210	59.410	43.830	1,450,500
2018-04-10	59.890	59.900	59.250	59.310	43.756	1,565,400
2018-04-09	59.620	60.240	59.580	59.710	44.051	1,576,200
2018-04-06	60.060	60.410	59.440	59.650	44.007	1,769,300
2018-04-05	59.420	60.210	58.770	60.010	44.273	1,797,100
2018-04-04	59.120	59.800	58.770	59.530	43.919	2,609,400
2018-04-03	58.600	59.570	58.300	59.300	43.749	2,708,600
2018-04-02	59.050	59.750	58.300	58.670	43.284	2,584,100
2018-03-29	58.750	59.390	58.540	58.920	43.469	1,846,300
2018-03-28	58.780	59.150	58.220	58.470	43.137	1,925,300
2018-03-27	57.660	59.350	57.450	58.590	43.225	2,811,300
2018-03-26	57.000	57.680	56.900	57.530	42.443	1,408,600
2018-03-23	57.660	58.180	56.650	56.790	41.897	1,359,100
2018-03-22	57.590	58.810	57.280	57.510	42.428	1,967,700
2018-03-21	57.790	58.260	57.160	57.460	42.392	1,607,700
2018-03-20	58.080	58.270	57.490	57.670	42.546	1,507,800

← NewerPage 36 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.