Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	89.900	89.900	87.890	87.890	72.756	2
2022-05-10	90.932	90.932	90.932	90.932	75.274	6
2022-05-09	90.300	90.630	89.790	90.630	75.024	100
2022-05-06	89.660	90.893	89.660	90.870	75.223	417
2022-05-05	89.470	90.840	89.470	90.840	75.198	1
2022-05-03	87.190	87.935	87.190	87.935	72.793	851
2022-04-28	90.144	90.144	90.144	90.144	74.622	324
2022-04-21	93.925	93.925	93.925	93.925	77.752	4
2022-04-20	92.990	92.990	92.990	92.990	76.978	1
2022-04-19	91.700	92.040	91.700	91.915	76.088	16
2022-04-12	92.590	92.590	92.490	92.490	76.564	6
2022-04-07	91.500	91.500	91.500	91.500	75.744	1
2022-04-05	90.840	90.840	90.800	90.800	75.165	13
2022-04-01	88.750	88.750	87.630	88.620	73.360	300
2022-03-31	88.940	88.940	88.760	88.885	73.580	3
2022-03-29	87.020	87.610	87.020	87.475	72.412	27
2022-03-28	86.470	86.470	86.470	86.470	71.580	1
2022-03-25	86.250	86.370	86.250	86.370	71.498	1
2022-03-24	84.750	84.750	84.750	84.750	70.157	1
2022-03-18	84.360	84.680	83.790	83.930	69.478	500
2022-03-17	84.820	84.840	84.820	84.820	70.214	390
2022-03-16	85.240	85.240	84.090	84.090	69.610	1
2022-03-15	83.320	84.130	83.320	84.130	69.643	1
2022-03-14	83.500	83.500	83.130	83.130	68.816	1
2022-03-10	83.830	84.300	83.830	84.300	69.784	2
2022-03-08	87.000	87.000	85.190	85.190	70.521	1
2022-03-04	83.650	85.710	83.487	85.710	70.951	12
2022-03-03	81.197	82.420	81.170	82.420	68.228	108
2022-03-02	80.100	80.629	80.100	80.520	66.655	201
2022-02-28	81.120	81.590	81.120	81.530	66.957	16
2022-02-24	79.890	79.890	79.105	79.105	64.965	376
2022-02-23	81.138	81.138	80.810	80.810	66.365	644
2022-02-18	82.405	82.405	82.405	82.405	67.675	87
2022-02-17	82.095	82.095	82.095	82.095	67.421	154
2022-02-16	81.243	81.470	81.243	81.470	66.907	26
2022-02-15	82.360	82.360	82.360	82.360	67.638	1
2022-02-14	84.190	84.270	81.940	81.940	67.293	6,063
2022-02-11	84.945	85.160	84.024	84.024	69.005	784
2022-02-01	89.190	89.190	89.190	89.190	73.247	65
2022-01-31	88.620	88.660	88.570	88.600	72.763	506
2022-01-27	86.312	86.312	86.312	86.312	70.884	120
2022-01-25	85.592	85.592	85.592	85.592	70.293	48
2022-01-24	86.411	86.411	86.411	86.411	70.965	46
2022-01-21	88.036	88.036	88.036	88.036	72.300	1,000
2022-01-18	86.390	86.410	85.204	85.710	70.390	77
2022-01-13	87.700	87.850	87.700	87.850	72.147	30
2022-01-12	87.065	87.065	87.065	87.065	71.502	100
2022-01-11	89.200	89.200	87.160	87.160	71.580	295
2022-01-10	88.770	89.430	88.770	89.430	73.445	698
2022-01-07	89.272	89.881	89.272	89.881	73.815	10
2022-01-04	89.260	89.780	88.940	89.780	73.732	152
2021-12-21	90.275	90.275	90.275	90.275	74.139	8
2021-12-16	90.659	90.659	90.659	90.659	74.454	4
2021-12-15	89.740	89.740	89.740	89.740	73.204	55
2021-12-13	89.406	89.406	89.169	89.169	72.739	240
2021-12-07	86.540	86.540	86.540	86.540	70.594	53
2021-11-30	84.450	84.575	84.430	84.470	68.905	2,710
2021-11-26	85.000	85.000	85.000	85.000	69.338	65
2021-11-22	84.745	84.745	84.745	84.745	69.130	5
2021-11-17	83.370	83.370	83.370	83.370	68.008	138,164

← NewerPage 18 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.