Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	50.770	51.170	50.600	50.940	34.664	1,392,900
2015-10-29	50.610	50.860	49.830	50.760	34.542	1,265,500
2015-10-28	51.930	52.160	50.430	50.970	34.684	1,283,500
2015-10-27	52.040	52.250	51.640	51.930	35.338	783,700
2015-10-26	51.780	52.090	51.360	52.050	35.419	903,000
2015-10-23	52.610	52.680	51.640	51.720	35.195	1,017,400
2015-10-22	52.160	52.850	52.030	52.700	35.862	1,080,000
2015-10-21	52.270	52.710	51.930	52.060	35.426	1,167,400
2015-10-20	51.820	52.270	51.560	52.200	35.521	1,343,400
2015-10-19	52.060	52.220	51.550	51.980	35.372	1,342,400
2015-10-16	51.980	52.530	51.940	52.240	35.549	1,292,200
2015-10-15	51.340	51.930	51.040	51.830	35.270	1,258,900
2015-10-14	51.130	51.600	51.030	51.250	34.875	1,346,300
2015-10-13	50.990	51.450	50.840	50.950	34.671	1,327,700
2015-10-12	50.730	51.430	50.710	51.180	34.827	949,400
2015-10-09	51.000	51.020	50.480	50.630	34.453	1,007,900
2015-10-08	50.320	51.110	50.170	51.070	34.752	1,034,000
2015-10-07	50.760	50.840	50.290	50.420	34.310	1,487,500
2015-10-06	50.990	51.110	50.360	50.640	34.460	1,545,300
2015-10-05	50.680	51.190	50.300	51.100	34.773	1,473,200
2015-10-02	50.200	50.630	49.840	50.510	34.371	1,228,900
2015-10-01	50.710	50.710	49.260	49.920	33.970	1,934,800
2015-09-30	49.260	50.660	49.110	50.620	34.446	2,556,300
2015-09-29	49.210	49.770	49.110	49.300	33.548	2,501,800
2015-09-28	48.830	49.200	48.670	49.090	33.405	2,001,500
2015-09-25	48.330	49.370	47.940	48.890	33.269	1,733,000
2015-09-24	47.590	48.240	47.460	48.170	32.779	2,281,700
2015-09-23	47.480	47.880	47.280	47.720	32.473	1,617,100
2015-09-22	47.330	47.680	47.090	47.470	32.303	1,634,100
2015-09-21	47.370	47.660	47.150	47.510	32.330	1,441,900
2015-09-18	47.430	48.080	47.090	47.220	32.133	3,593,800
2015-09-17	46.810	48.330	46.570	47.660	32.432	2,985,700
2015-09-16	46.650	46.930	46.460	46.710	31.786	1,929,500
2015-09-15	46.350	46.820	46.070	46.700	31.779	1,764,600
2015-09-14	46.080	46.470	45.970	46.250	31.473	1,129,300
2015-09-11	45.350	46.090	45.140	46.090	31.364	2,064,000
2015-09-10	45.300	45.910	45.300	45.500	30.962	1,707,500
2015-09-09	46.510	46.620	45.780	45.870	30.930	1,724,700
2015-09-08	46.140	46.570	46.070	46.480	31.341	1,710,000
2015-09-04	46.030	46.180	45.630	45.740	30.842	1,494,700
2015-09-03	46.360	46.610	46.170	46.460	31.328	2,073,400
2015-09-02	46.540	46.620	45.880	46.150	31.119	2,330,800
2015-09-01	46.720	46.750	45.830	46.070	31.065	2,329,300
2015-08-31	48.120	48.290	46.890	47.240	31.854	2,731,700
2015-08-28	48.500	48.770	47.540	48.290	32.562	1,550,300
2015-08-27	48.370	48.620	47.870	48.590	32.764	1,263,400
2015-08-26	47.600	48.190	47.060	48.080	32.420	1,617,400
2015-08-25	49.240	49.720	47.210	47.250	31.860	2,158,200
2015-08-24	49.330	50.610	48.680	48.920	32.986	3,000,900
2015-08-21	51.500	51.750	51.010	51.040	34.416	1,713,700
2015-08-20	51.440	52.150	51.300	51.620	34.807	1,366,900
2015-08-19	51.320	51.790	51.020	51.680	34.847	1,534,400
2015-08-18	51.390	51.640	51.170	51.470	34.706	1,803,300
2015-08-17	51.230	51.740	51.120	51.610	34.800	1,257,000
2015-08-14	50.840	51.220	50.540	51.180	34.510	885,600
2015-08-13	50.610	51.030	50.200	50.790	34.247	1,413,800
2015-08-12	50.420	51.150	50.100	50.910	34.328	1,289,200
2015-08-11	50.070	50.680	49.860	50.410	33.991	1,189,100
2015-08-10	49.970	50.180	49.800	50.020	33.728	1,834,800
2015-08-07	49.260	49.970	49.030	49.800	33.580	2,142,900

← NewerPage 47 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-04-30	2:1

Dividends

Ex-date	Amount
2026-09-21	0.7875 USD
2026-05-18	0.7875 USD
2026-03-05	0.7875 USD
2025-12-17	0.7525 USD
2025-09-22	0.7525 USD
2025-05-15	0.7525 USD
2025-03-04	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.