Eversource Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	41.520	41.600	40.940	41.200	11.130	2,034,400
2009-05-26	40.740	41.700	40.140	41.620	11.243	1,392,400
2009-05-22	40.420	40.740	40.000	40.480	10.935	984,600
2009-05-21	39.660	40.520	39.560	40.440	10.925	2,274,900
2009-05-20	41.680	41.920	39.860	39.980	10.800	3,341,800
2009-05-19	41.240	41.860	41.140	41.500	11.211	1,413,100
2009-05-18	41.440	42.000	40.660	41.240	11.141	1,097,200
2009-05-15	41.920	41.940	40.800	41.160	11.119	1,638,900
2009-05-14	42.340	43.000	41.660	42.060	11.362	1,797,300
2009-05-13	42.300	42.940	42.060	42.340	11.438	2,533,600
2009-05-12	42.400	42.920	42.200	42.760	11.551	1,645,300
2009-05-11	42.100	42.960	41.960	42.360	11.443	2,517,000
2009-05-08	42.840	43.480	42.200	42.400	11.454	1,626,900
2009-05-07	43.080	43.200	42.340	42.520	11.487	1,655,300
2009-05-06	44.000	44.020	42.620	42.960	11.605	1,661,200
2009-05-05	43.060	43.600	43.060	43.500	11.751	1,266,500
2009-05-04	43.040	43.560	42.700	43.300	11.697	2,483,200
2009-05-01	42.220	43.840	42.220	43.160	11.659	2,616,000
2009-04-30	41.320	42.720	40.860	42.040	11.357	3,437,000
2009-04-29	41.400	41.640	40.840	41.000	11.076	2,014,400
2009-04-28	41.240	41.880	41.020	41.100	11.103	1,878,500
2009-04-27	40.500	41.660	40.000	41.460	11.200	2,479,500
2009-04-24	40.640	40.860	40.220	40.480	10.935	2,606,600
2009-04-23	40.740	40.840	40.120	40.280	10.881	1,615,200
2009-04-22	41.540	41.760	40.580	40.660	10.984	2,647,900
2009-04-21	42.100	42.620	41.080	41.840	11.303	1,841,500
2009-04-20	42.120	42.520	41.640	42.000	11.346	1,420,600
2009-04-17	42.620	42.820	41.900	42.180	11.395	1,844,100
2009-04-16	42.400	42.800	42.020	42.620	11.514	1,364,800
2009-04-15	41.500	42.180	41.400	42.180	11.395	1,238,300
2009-04-14	41.980	42.020	41.340	41.560	11.227	1,329,900
2009-04-13	42.880	42.880	42.020	42.380	11.449	1,035,800
2009-04-09	43.560	45.140	42.500	43.000	11.616	1,434,900
2009-04-08	43.160	43.160	42.180	43.040	11.627	2,295,300
2009-04-07	42.040	42.840	41.600	42.800	11.562	1,877,600
2009-04-06	42.000	42.780	41.840	42.440	11.465	1,595,000
2009-04-03	42.380	42.820	41.680	42.160	11.389	1,708,600
2009-04-02	43.320	43.660	42.220	42.400	11.454	2,841,700
2009-04-01	42.760	43.320	42.200	42.800	11.562	1,829,100
2009-03-31	43.540	43.820	43.020	43.180	11.665	3,691,800
2009-03-30	42.720	43.460	42.520	43.040	11.627	2,678,800
2009-03-27	42.800	43.780	42.420	43.400	11.724	1,996,400
2009-03-26	43.500	43.840	42.980	43.600	11.778	2,161,300
2009-03-25	43.820	44.120	42.960	43.300	11.697	2,315,300
2009-03-24	43.820	44.140	42.500	43.260	11.686	2,008,800
2009-03-23	44.260	44.260	42.960	44.000	11.886	2,325,200
2009-03-20	43.320	44.060	43.160	43.360	11.713	4,792,200
2009-03-19	42.600	43.500	41.940	43.300	11.697	3,377,800
2009-03-18	40.980	42.680	40.460	42.620	11.514	4,879,000
2009-03-17	42.260	42.420	41.380	42.300	11.427	9,912,000
2009-03-16	38.060	42.220	38.020	40.560	10.957	22,255,600
2009-03-13	41.400	41.620	39.680	39.800	10.752	4,267,700
2009-03-12	40.300	41.240	40.140	41.140	11.114	1,655,100
2009-03-11	40.000	40.760	39.620	40.200	10.860	1,853,900
2009-03-10	39.760	39.940	39.100	39.940	10.790	1,491,400
2009-03-09	39.900	40.280	38.680	38.900	10.509	1,570,400
2009-03-06	40.580	41.100	39.120	40.000	10.806	4,144,300
2009-03-05	40.220	40.380	38.380	39.360	10.633	2,468,800
2009-03-04	40.720	41.280	40.000	40.580	10.962	1,527,400
2009-03-03	42.540	42.700	40.080	40.140	10.844	1,996,000

← NewerPage 74 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.