Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	52.230	52.680	51.840	52.320	35.898	1,753,400
2016-01-26	51.770	52.680	51.740	52.150	35.781	1,538,600
2016-01-25	51.620	51.970	51.220	51.640	35.431	1,950,700
2016-01-22	50.630	51.630	50.160	51.580	35.390	1,836,500
2016-01-21	51.270	51.470	50.210	50.580	34.704	2,350,200
2016-01-20	52.370	52.650	50.520	51.150	35.095	3,408,700
2016-01-19	51.450	52.750	51.380	52.590	36.083	2,777,800
2016-01-15	51.300	51.720	50.820	51.390	35.260	3,195,700
2016-01-14	51.280	52.220	50.570	51.860	35.582	4,149,300
2016-01-13	51.270	51.730	51.060	51.300	35.198	2,202,100
2016-01-12	51.270	51.440	50.400	51.120	35.075	1,555,400
2016-01-11	50.910	51.320	50.580	51.030	35.013	1,097,500
2016-01-08	51.170	51.490	50.720	50.820	34.869	1,290,200
2016-01-07	50.800	51.290	50.760	51.140	35.088	2,141,700
2016-01-06	51.040	51.650	50.730	51.460	35.308	1,265,500
2016-01-05	50.850	51.430	50.010	51.350	35.232	1,087,100
2016-01-04	50.650	50.890	50.230	50.880	34.910	1,590,300
2015-12-31	51.890	51.900	50.550	51.070	35.040	2,081,200
2015-12-30	51.970	52.240	51.840	51.850	35.575	708,300
2015-12-29	52.080	52.240	51.850	51.900	35.610	1,020,300
2015-12-28	51.710	51.860	51.390	51.840	35.569	718,600
2015-12-24	51.610	51.920	51.460	51.740	35.500	672,600
2015-12-23	50.910	51.810	50.610	51.640	35.431	1,169,000
2015-12-22	50.300	50.830	49.730	50.690	34.779	1,022,900
2015-12-21	50.590	50.730	49.840	50.070	34.354	1,550,300
2015-12-18	51.490	51.550	50.400	50.450	34.615	2,540,700
2015-12-17	51.110	51.920	51.110	51.720	35.486	1,806,100
2015-12-16	49.900	51.310	49.720	51.150	35.095	1,773,700
2015-12-15	49.470	50.030	49.280	49.720	34.114	1,883,900
2015-12-14	48.950	49.210	48.600	49.190	33.750	1,118,100
2015-12-11	48.590	49.330	48.180	48.910	33.558	1,351,500
2015-12-10	50.320	50.350	48.740	48.860	33.524	2,467,900
2015-12-09	50.900	51.680	50.660	50.840	34.596	1,450,000
2015-12-08	51.100	51.300	50.730	51.110	34.780	1,210,900
2015-12-07	50.420	51.200	50.300	51.180	34.827	1,915,200
2015-12-04	49.650	50.670	49.510	50.630	34.453	1,300,600
2015-12-03	49.530	49.720	49.150	49.320	33.562	2,017,100
2015-12-02	50.620	50.790	49.660	49.730	33.841	981,600
2015-12-01	50.780	51.190	50.190	50.770	34.548	2,199,700
2015-11-30	50.700	51.540	50.410	50.950	34.671	3,832,000
2015-11-27	50.550	50.910	50.300	50.530	34.385	951,000
2015-11-25	50.630	50.630	50.210	50.360	34.269	1,021,200
2015-11-24	50.840	50.910	50.380	50.650	34.467	1,671,600
2015-11-23	51.500	51.690	50.980	51.130	34.793	1,167,100
2015-11-20	51.430	51.900	51.190	51.440	35.004	2,653,800
2015-11-19	50.770	51.290	50.490	51.040	34.732	1,610,900
2015-11-18	49.790	50.680	49.400	50.600	34.433	1,603,900
2015-11-17	50.830	51.220	49.480	49.650	33.786	1,805,800
2015-11-16	49.850	51.020	49.840	50.970	34.684	1,383,800
2015-11-13	50.340	50.730	49.690	49.800	33.888	949,300
2015-11-12	50.660	51.380	50.160	50.230	34.181	1,552,700
2015-11-11	50.510	51.140	50.390	51.070	34.752	1,183,800
2015-11-10	49.480	50.450	49.180	50.370	34.276	1,435,600
2015-11-09	48.820	49.430	48.660	49.350	33.582	1,304,700
2015-11-06	50.750	51.060	48.840	49.020	33.357	1,801,700
2015-11-05	51.510	51.820	51.360	51.500	35.045	1,086,500
2015-11-04	51.340	51.980	51.210	51.590	35.106	1,113,700
2015-11-03	50.100	51.540	50.100	51.450	35.011	1,557,900
2015-11-02	50.970	51.260	50.490	50.960	34.678	1,281,900
2015-10-30	50.770	51.170	50.600	50.940	34.664	1,392,900

← NewerPage 46 of 79 · 4,732 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.