Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	46.800	47.460	46.620	47.420	13.088	1,979,800
2009-11-12	47.160	47.240	46.680	46.800	12.916	2,697,300
2009-11-11	47.380	47.480	46.900	47.280	13.049	2,022,100
2009-11-10	46.420	47.380	46.400	47.120	13.005	1,436,400
2009-11-09	46.440	46.640	46.200	46.540	12.845	1,321,700
2009-11-06	46.480	46.520	45.980	46.200	12.751	899,300
2009-11-05	45.780	46.360	45.700	46.340	12.789	1,087,400
2009-11-04	45.480	46.120	45.120	45.500	12.558	2,266,400
2009-11-03	44.880	45.520	44.620	45.460	12.547	2,998,300
2009-11-02	44.860	45.960	44.400	45.080	12.442	3,067,600
2009-10-30	46.160	46.520	45.780	46.100	12.723	3,067,100
2009-10-29	45.800	46.600	45.500	46.400	12.806	2,023,700
2009-10-28	45.840	46.460	45.640	45.720	12.618	1,794,300
2009-10-27	45.820	46.340	45.600	45.780	12.635	1,228,800
2009-10-26	46.240	46.780	45.280	45.640	12.596	1,354,300
2009-10-23	47.060	47.300	46.040	46.160	12.740	1,450,100
2009-10-22	46.900	47.120	46.440	47.080	12.994	1,088,200
2009-10-21	46.880	47.420	46.740	46.860	12.933	1,324,100
2009-10-20	47.860	47.860	46.680	46.760	12.905	1,455,300
2009-10-19	47.220	48.020	46.900	47.880	13.214	1,086,200
2009-10-16	47.000	47.420	46.420	47.240	13.038	1,587,800
2009-10-15	46.840	47.340	46.460	47.300	13.054	1,093,700
2009-10-14	47.020	47.160	46.520	46.840	12.927	939,500
2009-10-13	46.960	47.000	46.400	46.560	12.850	1,169,800
2009-10-12	47.020	47.320	46.780	47.040	12.983	1,522,100
2009-10-09	46.920	47.160	46.900	47.000	12.972	1,259,100
2009-10-08	46.560	46.860	46.480	46.860	12.933	1,201,700
2009-10-07	46.480	46.520	46.100	46.380	12.800	1,005,700
2009-10-06	46.580	46.800	46.240	46.620	12.867	1,708,400
2009-10-05	46.120	46.520	45.520	46.520	12.839	4,149,100
2009-10-02	46.520	46.760	45.980	46.120	12.729	1,956,200
2009-10-01	47.240	47.780	46.700	46.700	12.889	1,610,900
2009-09-30	48.060	48.180	47.320	47.480	13.104	1,881,000
2009-09-29	47.940	48.140	47.600	48.000	13.248	1,334,100
2009-09-28	47.700	48.280	47.680	48.040	13.259	670,000
2009-09-25	47.500	48.060	47.320	47.660	13.154	1,025,800
2009-09-24	47.680	47.780	47.300	47.580	13.132	1,348,800
2009-09-23	48.060	48.220	47.300	47.560	13.126	1,262,100
2009-09-22	49.020	49.020	47.540	47.860	13.209	1,490,300
2009-09-21	48.840	48.940	48.340	48.580	13.408	862,300
2009-09-18	49.360	49.360	48.640	48.940	13.507	1,926,800
2009-09-17	49.440	49.560	48.960	49.020	13.529	874,200
2009-09-16	48.960	49.500	48.440	49.440	13.645	1,080,800
2009-09-15	47.940	49.040	47.760	48.960	13.513	1,662,600
2009-09-14	47.260	48.040	47.220	48.020	13.253	761,500
2009-09-11	47.360	47.500	46.820	47.360	13.071	1,463,100
2009-09-10	47.380	47.440	46.860	46.960	12.961	1,032,200
2009-09-09	47.540	47.660	47.220	47.380	13.076	591,000
2009-09-08	47.540	47.640	47.240	47.420	13.088	572,100
2009-09-04	47.280	47.660	47.120	47.440	13.093	483,500
2009-09-03	47.380	47.660	46.960	47.320	13.060	856,800
2009-09-02	47.580	47.820	47.020	47.280	13.049	736,000
2009-09-01	47.760	48.100	47.100	47.580	13.132	1,645,900
2009-08-31	47.880	48.100	47.480	47.580	13.132	913,600
2009-08-28	48.580	48.640	47.580	48.060	13.264	1,086,100
2009-08-27	48.540	48.820	48.160	48.620	13.288	1,295,200
2009-08-26	48.660	48.860	48.220	48.640	13.293	918,800
2009-08-25	48.620	49.060	48.480	48.740	13.320	839,600
2009-08-24	48.680	48.860	48.360	48.780	13.331	769,800
2009-08-21	47.660	48.620	47.300	48.620	13.288	1,586,800

← NewerPage 72 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.