Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	44.890	45.150	44.850	45.130	29.448	1,114,600
2014-05-27	45.560	45.670	45.180	45.220	29.251	1,481,700
2014-05-23	45.510	45.610	45.220	45.230	29.257	744,100
2014-05-22	45.230	45.650	45.150	45.490	29.426	878,100
2014-05-21	45.310	45.420	44.990	45.270	29.283	1,341,700
2014-05-20	45.250	45.660	44.830	45.190	29.231	1,600,000
2014-05-19	45.940	45.940	45.180	45.260	29.277	1,331,400
2014-05-16	45.490	46.020	45.350	45.980	29.742	2,385,800
2014-05-15	45.680	45.890	45.380	45.470	29.413	998,900
2014-05-14	45.460	45.950	45.330	45.640	29.523	1,660,100
2014-05-13	45.270	45.640	45.160	45.340	29.329	1,194,200
2014-05-12	45.870	45.960	45.100	45.150	29.206	1,617,100
2014-05-09	46.420	46.600	45.700	45.770	29.607	1,263,000
2014-05-08	46.990	47.170	46.360	46.470	30.059	1,251,600
2014-05-07	46.510	47.070	46.430	47.000	30.402	1,789,500
2014-05-06	46.500	46.680	46.300	46.400	30.014	1,162,500
2014-05-05	46.060	46.700	45.990	46.620	30.156	1,285,100
2014-05-02	46.260	46.820	45.820	45.980	29.742	2,165,900
2014-05-01	47.510	47.510	46.790	47.160	30.506	1,278,900
2014-04-30	47.190	47.430	47.060	47.260	30.570	1,677,300
2014-04-29	47.330	47.600	46.970	47.110	30.473	2,136,500
2014-04-28	46.850	47.400	46.850	47.310	30.603	2,126,500
2014-04-25	46.540	47.020	46.480	46.970	30.383	1,232,300
2014-04-24	46.080	46.470	45.790	46.440	30.040	1,460,900
2014-04-23	45.890	46.570	45.870	46.100	29.820	1,287,300
2014-04-22	45.710	45.950	45.470	45.810	29.633	1,220,200
2014-04-21	45.880	46.070	45.360	45.710	29.568	1,117,200
2014-04-17	46.420	46.640	45.790	45.930	29.710	1,435,400
2014-04-16	46.460	46.630	46.280	46.540	30.105	1,373,800
2014-04-15	45.690	46.330	45.670	46.320	29.962	1,657,600
2014-04-14	45.630	45.810	45.330	45.670	29.542	1,868,100
2014-04-11	45.440	45.810	45.310	45.440	29.393	1,493,700
2014-04-10	45.760	45.910	45.230	45.390	29.361	1,232,400
2014-04-09	45.560	45.730	44.970	45.560	29.471	1,735,400
2014-04-08	44.990	45.630	44.700	45.520	29.445	1,642,800
2014-04-07	45.130	45.740	45.080	45.100	29.173	1,435,300
2014-04-04	45.100	45.650	45.010	45.090	29.167	1,444,300
2014-04-03	45.010	45.220	44.840	44.970	29.089	1,035,900
2014-04-02	45.060	45.140	44.760	44.870	29.024	1,384,600
2014-04-01	45.510	45.510	44.880	45.110	29.180	1,762,400
2014-03-31	45.160	45.690	44.990	45.500	29.432	1,327,100
2014-03-28	44.930	45.080	44.740	44.950	29.076	1,292,300
2014-03-27	44.630	44.980	44.460	44.950	29.076	1,712,700
2014-03-26	44.820	45.050	44.570	44.570	28.830	1,429,900
2014-03-25	44.840	44.970	44.450	44.770	28.960	1,418,500
2014-03-24	44.550	44.850	44.290	44.750	28.947	2,232,900
2014-03-21	44.250	44.880	44.090	44.420	28.733	2,046,700
2014-03-20	44.240	44.240	43.700	44.050	28.494	1,935,100
2014-03-19	45.230	45.340	44.220	44.410	28.727	1,517,500
2014-03-18	45.170	45.300	44.870	45.230	29.257	1,009,200
2014-03-17	44.990	45.160	44.740	45.080	29.160	1,082,900
2014-03-14	44.610	45.080	44.410	44.890	29.037	1,247,200
2014-03-13	44.060	44.770	44.010	44.610	28.856	1,618,300
2014-03-12	43.280	43.970	43.200	43.940	28.423	1,376,600
2014-03-11	43.620	43.620	43.130	43.360	28.048	851,600
2014-03-10	43.730	43.730	43.290	43.500	28.138	1,094,500
2014-03-07	43.430	43.750	43.210	43.750	28.300	1,772,900
2014-03-06	43.830	43.890	43.400	43.500	28.138	1,600,400
2014-03-05	44.100	44.120	43.630	43.760	28.306	1,438,200
2014-03-04	44.250	44.290	44.050	44.180	28.578	1,337,600

← NewerPage 53 of 79 · 4,732 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.