Eversource Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 65.200 | 66.400 | 65.200 | 66.400 | 59.858 | 3,150 |
| 2024-08-13 | 65.270 | 65.500 | 64.820 | 65.460 | 59.010 | 413 |
| 2024-08-12 | 64.780 | 65.520 | 64.440 | 64.720 | 58.343 | 518 |
| 2024-08-09 | 64.810 | 65.140 | 63.780 | 64.860 | 58.469 | 363 |
| 2024-08-08 | 64.830 | 65.320 | 64.550 | 64.950 | 58.551 | 345 |
| 2024-08-07 | 65.450 | 66.250 | 65.450 | 65.560 | 59.100 | 981 |
| 2024-08-06 | 64.340 | 66.360 | 64.340 | 65.540 | 59.082 | 260 |
| 2024-08-05 | 67.260 | 67.710 | 65.296 | 65.296 | 58.862 | 2,475 |
| 2024-08-02 | 67.090 | 68.770 | 65.803 | 66.452 | 59.904 | 6,748 |
| 2024-08-01 | 65.719 | 66.010 | 64.240 | 65.710 | 59.236 | 1,304 |
| 2024-07-31 | 65.950 | 65.950 | 64.840 | 64.950 | 58.551 | 846 |
| 2024-07-30 | 64.641 | 66.030 | 64.590 | 65.970 | 59.470 | 690 |
| 2024-07-29 | 64.660 | 64.990 | 64.250 | 64.950 | 58.551 | 2,188 |
| 2024-07-26 | 63.669 | 64.340 | 63.474 | 64.189 | 57.865 | 963 |
| 2024-07-25 | 63.050 | 64.730 | 62.950 | 63.675 | 57.401 | 4,383 |
| 2024-07-24 | 61.734 | 62.385 | 61.695 | 62.385 | 56.238 | 381 |
| 2024-07-23 | 61.760 | 61.760 | 61.166 | 61.250 | 55.215 | 426 |
| 2024-07-22 | 61.379 | 62.026 | 61.250 | 61.870 | 55.774 | 347 |
| 2024-07-19 | 61.102 | 61.580 | 60.630 | 60.870 | 54.873 | 1,044 |
| 2024-07-18 | 61.370 | 62.340 | 61.050 | 61.810 | 55.720 | 154 |
| 2024-07-17 | 59.917 | 61.502 | 59.600 | 61.454 | 55.399 | 1,320 |
| 2024-07-16 | 59.315 | 59.690 | 59.206 | 59.620 | 53.746 | 1,017 |
| 2024-07-15 | 60.200 | 60.200 | 59.125 | 59.580 | 53.710 | 870 |
| 2024-07-12 | 59.699 | 60.310 | 59.290 | 60.294 | 54.353 | 698 |
| 2024-07-11 | 58.713 | 59.630 | 58.450 | 59.464 | 53.605 | 366 |
| 2024-07-10 | 58.016 | 58.210 | 57.326 | 57.930 | 52.222 | 1,876 |
| 2024-07-09 | 57.212 | 57.910 | 56.907 | 57.800 | 52.105 | 826 |
| 2024-07-08 | 57.190 | 57.400 | 57.010 | 57.370 | 51.717 | 109 |
| 2024-07-05 | 57.617 | 57.786 | 57.090 | 57.310 | 51.663 | 3,279 |
| 2024-07-03 | 57.188 | 57.790 | 56.610 | 57.308 | 51.662 | 223 |
| 2024-07-02 | 56.710 | 57.240 | 56.418 | 56.440 | 50.879 | 222 |
| 2024-07-01 | 57.077 | 57.740 | 56.534 | 56.765 | 51.172 | 128 |
| 2024-06-28 | 57.330 | 57.500 | 56.450 | 56.450 | 50.888 | 17,483 |
| 2024-06-27 | 57.258 | 57.610 | 56.760 | 57.170 | 51.537 | 933 |
| 2024-06-26 | 57.470 | 57.470 | 56.397 | 56.778 | 51.183 | 1,977 |
| 2024-06-25 | 58.140 | 58.140 | 57.100 | 57.150 | 51.519 | 23 |
| 2024-06-24 | 57.508 | 58.078 | 57.150 | 58.060 | 52.339 | 44 |
| 2024-06-21 | 58.036 | 58.500 | 57.290 | 57.320 | 51.672 | 987 |
| 2024-06-20 | 57.790 | 58.360 | 57.500 | 57.780 | 52.087 | 1,932 |
| 2024-06-18 | 57.824 | 58.088 | 57.701 | 58.038 | 52.320 | 3,166 |
| 2024-06-17 | 58.023 | 58.023 | 57.772 | 57.890 | 52.186 | 768 |
| 2024-06-14 | 58.400 | 58.906 | 58.392 | 58.810 | 53.016 | 769 |
| 2024-06-13 | 58.656 | 58.656 | 57.878 | 58.448 | 52.689 | 838 |
| 2024-06-12 | 59.090 | 59.490 | 58.420 | 59.210 | 53.376 | 20,492 |
| 2024-06-11 | 58.675 | 59.210 | 58.280 | 59.070 | 53.250 | 943 |
| 2024-06-10 | 58.714 | 59.290 | 57.950 | 59.160 | 53.331 | 3,466 |
| 2024-06-07 | 58.890 | 59.020 | 58.522 | 58.880 | 53.079 | 2,313 |
| 2024-06-06 | 59.454 | 60.230 | 58.930 | 58.930 | 53.124 | 2,448 |
| 2024-06-05 | 60.323 | 60.750 | 59.650 | 59.650 | 53.773 | 521 |
| 2024-06-04 | 59.680 | 60.800 | 59.484 | 60.600 | 54.629 | 121,624 |
| 2024-06-03 | 59.300 | 59.590 | 59.060 | 59.570 | 53.701 | 1,859 |
| 2024-05-31 | 58.440 | 58.680 | 57.520 | 58.640 | 52.862 | 1,116 |
| 2024-05-30 | 57.240 | 57.240 | 56.780 | 56.910 | 51.303 | 153 |
| 2024-05-29 | 56.230 | 56.595 | 56.070 | 56.260 | 50.717 | 1,392 |
| 2024-05-28 | 57.774 | 58.390 | 57.104 | 57.104 | 51.478 | 879 |
| 2024-05-24 | 57.610 | 58.280 | 57.470 | 57.560 | 51.889 | 701 |
| 2024-05-23 | 59.205 | 59.330 | 57.930 | 57.940 | 52.231 | 907 |
| 2024-05-22 | 60.625 | 61.030 | 60.400 | 60.479 | 54.520 | 774 |
| 2024-05-21 | 60.990 | 61.320 | 60.760 | 61.040 | 55.026 | 1,293 |
| 2024-05-20 | 60.805 | 61.240 | 60.660 | 60.820 | 54.828 | 606 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.7875 USD |
| 2026-05-15 | 0.7875 USD |
| 2026-03-04 | 0.7875 USD |
| 2025-12-16 | 0.7525 USD |
| 2025-09-19 | 0.7525 USD |
| 2025-05-14 | 0.7525 USD |
| 2025-03-03 | 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.