Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	78.958	79.099	78.875	78.907	66.775	350
2023-02-22	78.360	79.068	78.199	79.068	66.911	212,831
2023-02-21	78.731	79.257	78.500	78.500	66.431	453
2023-02-17	78.740	80.110	78.700	80.110	67.794	1,305
2023-02-16	79.510	79.510	78.662	79.180	67.007	706
2023-02-15	79.060	79.060	78.752	78.900	66.770	789
2023-02-14	79.115	79.764	79.003	79.270	67.083	575
2023-02-13	80.110	80.563	80.074	80.359	68.005	2,818
2023-02-10	78.175	80.055	78.175	80.055	67.747	848
2023-02-09	79.726	79.726	79.077	79.077	66.919	850
2023-02-08	79.695	79.854	78.825	79.060	66.905	2,721
2023-02-07	79.950	80.490	79.723	80.490	68.115	260
2023-02-06	79.890	80.329	79.869	80.100	67.785	510
2023-02-03	82.072	82.072	79.824	80.113	67.796	425
2023-02-02	82.318	83.650	82.318	83.362	70.546	465
2023-02-01	82.020	82.135	81.730	82.135	69.507	3,422
2023-01-31	81.400	81.400	80.733	80.733	68.320	94
2023-01-27	79.654	80.344	79.654	80.100	67.785	705
2023-01-26	79.897	79.951	79.897	79.951	67.659	400
2023-01-25	79.028	79.028	79.028	79.028	66.878	350
2023-01-24	80.137	80.137	79.620	79.620	67.379	366
2023-01-23	79.378	79.378	79.378	79.378	67.174	350
2023-01-20	78.120	79.319	77.830	79.319	67.124	874
2023-01-18	82.492	82.492	81.481	81.481	68.954	50
2023-01-17	84.200	85.060	83.680	84.100	71.170	19,295
2023-01-13	83.461	83.461	83.211	83.444	70.615	250
2023-01-12	85.643	85.690	85.341	85.341	72.221	507
2023-01-10	85.065	85.065	85.065	85.065	71.987	77
2023-01-09	85.411	85.411	85.411	85.411	72.280	30
2023-01-06	85.085	86.186	85.085	86.186	72.935	109
2023-01-05	83.646	83.750	83.646	83.750	70.874	190
2023-01-04	85.092	85.356	85.092	85.331	72.212	188
2023-01-03	84.720	84.720	83.385	83.385	70.565	342
2022-12-30	84.299	84.299	84.138	84.138	71.202	84
2022-12-29	85.410	85.410	85.410	85.410	72.279	150
2022-12-22	82.220	82.220	82.220	82.220	69.579	148
2022-12-20	82.309	82.630	82.309	82.630	69.926	1,076
2022-12-16	82.230	82.230	82.045	82.149	69.519	475
2022-12-15	84.910	84.960	84.191	84.191	71.248	106
2022-12-13	86.672	87.280	86.218	86.218	72.410	650
2022-12-12	84.185	84.280	84.150	84.280	70.782	2,906
2022-12-09	84.458	84.520	84.458	84.520	70.984	909
2022-12-02	82.830	82.830	82.630	82.630	69.397	158
2022-12-01	85.440	85.449	84.222	84.540	71.001	646
2022-11-30	81.760	81.760	81.760	81.760	68.666	80
2022-11-29	80.483	80.483	80.483	80.483	67.594	8
2022-11-28	82.220	82.320	81.680	81.730	68.641	3,493
2022-11-22	80.400	80.400	80.400	80.400	67.524	7,151
2022-11-21	80.020	80.020	80.020	80.020	67.205	40
2022-11-18	78.988	79.549	78.988	79.200	66.516	214
2022-11-17	78.594	78.594	77.747	78.160	65.643	600
2022-11-16	79.600	79.600	79.414	79.414	66.696	8
2022-11-15	78.880	78.880	77.635	77.635	65.202	106
2022-11-11	78.414	78.414	78.414	78.414	65.856	50
2022-11-10	76.515	78.480	76.515	78.480	65.911	500
2022-11-09	76.064	76.064	75.872	75.872	63.721	112
2022-11-08	75.526	75.526	75.526	75.526	63.431	255
2022-11-07	77.270	77.270	74.850	74.850	62.863	120
2022-11-03	76.240	76.553	75.775	76.553	64.293	6,520
2022-11-01	76.230	77.075	76.230	76.730	64.442	127

← NewerPage 16 of 19 · 1,085 trading daysOlder →

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.