Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	58.330	58.370	57.700	58.040	42.819	2,167,100
2018-03-16	57.720	58.480	57.660	58.260	42.982	3,854,500
2018-03-15	57.210	57.880	57.080	57.580	42.480	2,151,900
2018-03-14	56.790	57.490	56.750	57.190	42.192	1,718,000
2018-03-13	57.260	57.450	56.340	56.680	41.816	2,845,700
2018-03-12	57.340	58.300	56.850	57.060	42.096	3,158,800
2018-03-09	56.880	57.250	56.640	57.240	42.229	1,634,000
2018-03-08	56.490	57.120	56.490	56.870	41.956	2,284,200
2018-03-07	56.650	57.060	56.130	56.290	41.528	2,226,900
2018-03-06	57.550	57.590	56.570	56.680	41.816	1,877,000
2018-03-05	56.420	57.850	56.340	57.720	42.583	1,812,000
2018-03-02	56.580	57.410	56.530	57.100	41.753	2,678,400
2018-03-01	57.000	57.730	56.450	56.550	41.351	2,715,400
2018-02-28	57.670	57.880	57.000	57.000	41.680	1,912,500
2018-02-27	58.960	59.150	57.380	57.390	41.965	1,776,900
2018-02-26	59.390	59.390	58.500	58.820	43.011	1,699,400
2018-02-23	57.600	59.590	57.480	59.470	43.486	2,514,200
2018-02-22	57.480	58.060	57.130	57.480	42.031	3,204,800
2018-02-21	58.110	58.640	57.340	57.360	41.943	1,900,700
2018-02-20	58.780	59.010	57.960	58.170	42.536	1,145,100
2018-02-16	58.470	59.380	58.470	59.120	43.230	1,509,700
2018-02-15	57.840	58.580	57.650	58.570	42.828	3,189,100
2018-02-14	57.290	57.770	56.840	57.580	42.104	2,544,400
2018-02-13	57.230	57.790	56.620	57.620	42.134	1,787,800
2018-02-12	57.080	57.860	56.510	57.530	42.068	2,176,600
2018-02-09	56.270	57.430	55.930	57.020	41.695	2,749,800
2018-02-08	56.810	57.150	56.100	56.110	41.029	2,502,600
2018-02-07	57.550	58.210	56.880	56.890	41.600	3,236,300
2018-02-06	57.690	57.940	56.760	57.540	42.075	3,545,900
2018-02-05	59.060	59.590	58.330	58.330	42.653	4,104,100
2018-02-02	58.390	59.580	58.040	59.350	43.399	6,519,800
2018-02-01	63.140	63.420	59.330	60.160	43.991	5,772,000
2018-01-31	62.630	63.160	62.330	63.090	46.133	2,518,100
2018-01-30	62.380	63.150	62.230	62.560	45.746	2,353,000
2018-01-29	63.520	63.840	62.200	62.440	45.658	2,827,100
2018-01-26	64.850	64.990	63.290	64.070	46.850	3,695,100
2018-01-25	61.170	64.880	61.080	64.570	47.216	6,160,700
2018-01-24	61.010	61.480	60.520	61.130	44.700	4,666,600
2018-01-23	60.200	61.630	60.180	61.120	44.693	3,995,700
2018-01-22	61.120	61.340	60.610	60.760	44.430	2,493,400
2018-01-19	60.980	61.190	60.650	60.790	44.452	2,158,000
2018-01-18	61.760	61.760	60.650	60.810	44.466	4,200,700
2018-01-17	60.940	61.780	60.870	61.650	45.080	1,986,000
2018-01-16	61.360	61.640	60.330	60.950	44.569	2,079,300
2018-01-12	61.420	61.920	61.220	61.350	44.861	2,804,700
2018-01-11	61.140	61.530	60.990	61.520	44.985	1,822,400
2018-01-10	61.600	61.630	61.150	61.320	44.839	1,716,000
2018-01-09	62.200	62.390	61.460	61.780	45.176	2,255,300
2018-01-08	61.820	62.290	61.560	62.250	45.519	1,804,600
2018-01-05	61.850	62.090	61.370	61.820	45.205	2,265,100
2018-01-04	62.520	62.610	61.610	61.710	45.124	2,300,300
2018-01-03	62.940	63.350	62.300	62.590	45.768	2,311,800
2018-01-02	63.180	63.440	62.530	63.150	46.177	4,243,900
2017-12-29	62.870	63.410	62.870	63.180	46.199	1,538,400
2017-12-28	62.790	63.000	62.530	62.950	46.031	1,033,900
2017-12-27	62.320	62.690	62.140	62.530	45.724	1,139,000
2017-12-26	62.620	62.760	61.930	61.960	45.307	653,800
2017-12-22	62.220	62.530	61.990	62.370	45.607	1,231,500
2017-12-21	61.860	62.460	61.680	61.980	45.322	1,579,200
2017-12-20	62.690	62.930	62.210	62.220	45.497	1,012,600

← NewerPage 37 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.