Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	75.603	75.603	75.603	75.603	63.495	3
2022-10-27	75.069	75.885	75.069	75.193	63.150	668
2022-10-24	73.225	73.225	72.500	72.500	60.889	15
2022-10-21	72.030	72.170	72.030	72.170	60.611	79
2022-10-20	73.510	73.510	73.372	73.372	61.622	296
2022-10-19	74.774	74.774	74.412	74.412	62.495	308
2022-10-18	75.457	75.985	75.310	75.311	63.250	1,350
2022-10-17	73.944	74.503	73.795	73.795	61.977	1,007
2022-10-14	74.550	74.550	72.620	72.620	60.990	359
2022-10-13	71.243	73.000	71.243	73.000	61.309	571
2022-10-12	74.430	74.430	73.145	73.145	61.431	8,955
2022-10-11	74.775	75.405	74.775	75.405	63.329	4
2022-10-10	75.100	75.100	74.733	75.004	62.992	45
2022-10-07	75.300	75.490	74.029	74.029	62.173	8,510
2022-10-06	77.900	77.900	75.718	75.718	63.591	481
2022-10-05	79.135	79.215	78.293	78.293	65.754	434
2022-10-04	81.130	81.475	81.023	81.279	68.262	741
2022-10-03	79.390	80.591	79.178	80.510	67.616	1,514
2022-09-30	79.050	79.236	78.866	79.093	66.426	1,876
2022-09-29	81.018	81.043	80.923	80.923	67.963	665
2022-09-28	82.345	83.399	82.345	83.391	70.036	260
2022-09-27	84.761	84.889	83.681	84.630	71.076	10,896
2022-09-26	85.599	85.599	83.878	83.890	70.455	528
2022-09-23	86.386	86.863	86.386	86.738	72.847	1,562
2022-09-22	87.830	87.830	86.873	87.705	73.124	12,482
2022-09-21	88.610	89.553	88.610	89.445	74.574	7,447
2022-09-20	88.506	88.676	88.410	88.574	73.848	626
2022-09-16	88.100	88.910	88.100	88.910	74.128	749
2022-09-13	91.105	91.395	91.030	91.395	76.200	4,920
2022-09-12	91.660	92.000	91.610	91.860	76.588	1,013
2022-09-09	91.410	91.540	90.990	91.455	76.250	4,216
2022-09-08	92.144	92.310	92.144	92.310	76.963	123
2022-09-01	89.890	90.749	89.890	90.749	75.661	40
2022-08-31	90.060	90.648	89.980	90.648	75.577	2,197
2022-08-24	92.050	92.120	92.050	92.120	76.805	109
2022-08-19	93.890	93.890	93.890	93.890	78.280	45
2022-08-16	93.570	93.570	93.570	93.570	78.013	19
2022-08-12	92.180	92.180	92.180	92.180	76.855	1
2022-08-04	90.915	90.915	90.915	90.915	75.800	50
2022-08-02	90.000	90.280	90.000	90.280	75.270	1
2022-07-14	81.850	82.925	81.850	82.925	69.138	53
2022-07-11	83.520	83.920	82.920	82.920	69.134	2,442
2022-07-05	87.130	87.130	82.200	82.200	68.534	301
2022-06-30	84.037	84.037	84.037	84.037	70.065	626
2022-06-29	83.330	83.330	83.330	83.330	69.476	140
2022-06-28	84.460	84.460	84.460	84.460	70.418	1
2022-06-22	79.424	79.424	79.424	79.424	66.219	24
2022-06-21	78.046	79.668	78.046	79.668	66.422	18
2022-06-16	79.420	79.420	78.685	78.685	65.603	30
2022-06-13	87.130	87.130	87.130	87.130	72.644	1
2022-06-10	87.658	87.730	87.658	87.730	73.144	401
2022-06-06	92.880	92.920	92.540	92.570	77.180	2,827
2022-06-01	91.480	91.480	91.281	91.281	76.105	110
2022-05-31	92.241	92.652	92.241	92.652	77.248	1,686
2022-05-27	92.570	92.570	92.570	92.570	77.180	6,834
2022-05-24	91.325	91.325	91.105	91.105	75.958	20
2022-05-23	90.580	90.580	90.580	90.580	75.521	1
2022-05-19	88.035	89.040	88.035	89.040	74.237	196
2022-05-18	89.640	89.640	89.640	89.640	74.737	1
2022-05-17	89.505	89.505	89.505	89.505	74.093	200

← NewerPage 17 of 19 · 1,084 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.