Eversource Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 61.580 | 61.580 | 60.740 | 60.970 | 54.963 | 267 |
| 2024-05-16 | 60.530 | 61.344 | 60.220 | 61.334 | 55.291 | 431 |
| 2024-05-15 | 60.850 | 60.950 | 60.428 | 60.450 | 54.494 | 2,216 |
| 2024-05-14 | 61.681 | 61.900 | 60.980 | 60.980 | 54.327 | 500 |
| 2024-05-13 | 62.400 | 62.400 | 60.780 | 61.290 | 54.603 | 835 |
| 2024-05-10 | 61.790 | 62.240 | 61.464 | 61.910 | 55.156 | 354 |
| 2024-05-09 | 61.240 | 61.850 | 60.660 | 61.650 | 54.924 | 368 |
| 2024-05-08 | 61.570 | 61.570 | 60.586 | 61.105 | 54.439 | 547 |
| 2024-05-07 | 58.900 | 61.210 | 58.900 | 60.640 | 54.024 | 742 |
| 2024-05-03 | 60.728 | 62.600 | 58.990 | 58.990 | 52.554 | 597 |
| 2024-05-02 | 63.000 | 63.000 | 60.380 | 60.800 | 54.167 | 2,032 |
| 2024-05-01 | 60.826 | 61.823 | 60.480 | 61.823 | 55.078 | 1,546 |
| 2024-04-30 | 59.750 | 60.720 | 59.147 | 60.710 | 54.087 | 1,538 |
| 2024-04-29 | 59.720 | 60.620 | 59.700 | 60.510 | 53.908 | 198 |
| 2024-04-26 | 60.600 | 60.650 | 59.900 | 59.900 | 53.365 | 675 |
| 2024-04-25 | 60.360 | 61.230 | 59.890 | 60.520 | 53.917 | 662 |
| 2024-04-24 | 59.864 | 60.720 | 59.690 | 60.660 | 54.042 | 193 |
| 2024-04-23 | 59.780 | 60.960 | 59.780 | 60.500 | 53.900 | 892 |
| 2024-04-22 | 59.530 | 60.780 | 59.520 | 60.780 | 54.149 | 257 |
| 2024-04-19 | 59.560 | 59.740 | 58.510 | 59.690 | 53.178 | 694 |
| 2024-04-18 | 58.510 | 59.220 | 58.122 | 58.620 | 52.225 | 802 |
| 2024-04-17 | 57.640 | 58.240 | 57.150 | 58.240 | 51.886 | 1,248 |
| 2024-04-16 | 57.900 | 57.900 | 56.700 | 57.430 | 51.164 | 1,251 |
| 2024-04-15 | 58.990 | 59.040 | 58.080 | 58.630 | 52.234 | 3,169 |
| 2024-04-12 | 59.315 | 59.560 | 58.610 | 58.610 | 52.216 | 1,503 |
| 2024-04-11 | 59.660 | 59.660 | 58.599 | 59.100 | 52.652 | 509 |
| 2024-04-10 | 59.125 | 59.420 | 58.309 | 58.944 | 52.513 | 2,919 |
| 2024-04-09 | 59.591 | 60.409 | 59.510 | 59.930 | 53.392 | 2,276 |
| 2024-04-08 | 58.580 | 59.540 | 58.500 | 59.530 | 53.035 | 110 |
| 2024-04-05 | 58.696 | 58.800 | 58.040 | 58.390 | 52.020 | 997 |
| 2024-04-04 | 59.485 | 59.600 | 58.820 | 58.820 | 52.403 | 3,167 |
| 2024-04-03 | 58.590 | 58.590 | 58.362 | 58.401 | 52.030 | 558 |
| 2024-04-02 | 59.115 | 59.551 | 59.090 | 59.230 | 52.768 | 3,039 |
| 2024-03-28 | 59.336 | 59.810 | 58.860 | 59.810 | 53.285 | 1,317 |
| 2024-03-27 | 56.870 | 58.930 | 56.870 | 58.835 | 52.416 | 974 |
| 2024-03-26 | 57.520 | 57.950 | 56.220 | 56.220 | 50.087 | 30,272 |
| 2024-03-25 | 57.890 | 58.235 | 57.320 | 57.410 | 51.147 | 1,527 |
| 2024-03-22 | 58.252 | 58.543 | 57.820 | 57.820 | 51.512 | 2,580 |
| 2024-03-21 | 59.278 | 59.690 | 58.629 | 58.730 | 52.323 | 4,432 |
| 2024-03-20 | 58.640 | 59.660 | 58.440 | 59.100 | 52.652 | 494 |
| 2024-03-19 | 59.060 | 59.217 | 58.540 | 58.670 | 52.269 | 882 |
| 2024-03-18 | 58.534 | 59.270 | 58.495 | 59.040 | 52.599 | 992 |
| 2024-03-15 | 59.060 | 59.440 | 58.570 | 59.045 | 52.603 | 1,890 |
| 2024-03-14 | 58.598 | 59.040 | 57.850 | 58.670 | 52.269 | 39,521 |
| 2024-03-13 | 60.360 | 60.360 | 58.740 | 58.780 | 52.367 | 347 |
| 2024-03-12 | 60.350 | 60.600 | 59.310 | 59.680 | 53.169 | 234 |
| 2024-03-11 | 60.583 | 60.710 | 60.240 | 60.445 | 53.851 | 889 |
| 2024-03-08 | 59.590 | 60.200 | 59.180 | 60.200 | 53.632 | 452 |
| 2024-03-07 | 58.800 | 59.610 | 58.760 | 59.480 | 52.991 | 1,232 |
| 2024-03-06 | 58.527 | 58.880 | 58.160 | 58.210 | 51.859 | 725 |
| 2024-03-05 | 59.400 | 59.770 | 58.530 | 58.870 | 52.447 | 3,343 |
| 2024-03-04 | 57.360 | 58.354 | 56.784 | 58.354 | 51.987 | 1,392 |
| 2024-03-01 | 58.220 | 58.690 | 57.660 | 58.100 | 51.124 | 2,650 |
| 2024-02-29 | 58.870 | 59.100 | 58.310 | 59.000 | 51.916 | 3,470 |
| 2024-02-28 | 59.020 | 59.190 | 58.280 | 58.540 | 51.512 | 111 |
| 2024-02-27 | 58.450 | 58.950 | 57.980 | 58.910 | 51.837 | 79 |
| 2024-02-26 | 58.230 | 58.650 | 57.640 | 57.660 | 50.737 | 65 |
| 2024-02-23 | 57.998 | 59.110 | 57.975 | 59.110 | 52.013 | 1,068 |
| 2024-02-22 | 57.618 | 58.195 | 57.390 | 58.195 | 51.208 | 470 |
| 2024-02-21 | 57.640 | 59.280 | 57.640 | 58.370 | 51.362 | 398 |
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.