UK markets close in 2 hours 22 minutes

Eversource Energy (ES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.69+0.70 (+1.19%)
At close: 04:00PM EDT
60.01 +0.32 (+0.54%)
Pre-market: 08:00AM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202459.1259.9158.9859.6959.692,323,400
18 Apr 202458.7759.1958.0858.9958.991,626,200
17 Apr 202457.5458.5757.0758.5158.511,994,000
16 Apr 202457.9057.9056.6757.2057.202,391,600
15 Apr 202459.0259.2557.6758.2458.242,131,400
12 Apr 202459.3559.5058.4358.7958.792,204,600
11 Apr 202459.4959.6658.5459.1559.151,310,100
10 Apr 202459.2459.3958.2859.0759.072,344,800
09 Apr 202459.5760.4459.4359.9659.961,862,100
08 Apr 202458.5859.6158.5859.4759.471,654,300
05 Apr 202458.5558.8558.0658.5158.511,426,100
04 Apr 202459.4359.6058.3058.9258.921,733,600
03 Apr 202459.1859.2758.0458.4358.431,660,800
02 Apr 202458.5659.6558.5159.2759.271,839,500
01 Apr 202459.7159.7158.5358.8858.881,533,100
28 Mar 202459.2759.9958.8059.7759.771,921,000
27 Mar 202456.9158.9956.9158.9858.982,840,900
26 Mar 202457.4957.8256.1656.2956.292,165,600
25 Mar 202457.8958.2557.1957.5257.521,923,800
22 Mar 202458.4058.6057.7857.8957.892,157,100
21 Mar 202459.4059.5057.8757.8957.893,736,100
20 Mar 202458.6959.6658.4459.2159.211,955,200
19 Mar 202459.0659.3958.4758.8058.802,784,300
18 Mar 202458.9259.3758.4258.9658.962,246,500
15 Mar 202458.7159.5258.5058.9258.926,062,300
14 Mar 202458.9559.1357.7659.0659.062,950,300
13 Mar 202459.8660.4758.6659.1459.143,252,000
12 Mar 202460.4160.6859.2659.8159.812,028,700
11 Mar 202460.0860.7860.0860.6560.652,871,000
08 Mar 202459.6260.3859.1560.0860.081,874,700
07 Mar 202458.9859.7058.7059.4259.422,297,900
06 Mar 202458.7058.9657.9358.5058.502,078,900
05 Mar 202459.1059.7358.1158.1458.142,516,500
04 Mar 202457.2859.2556.7658.9158.912,789,100
04 Mar 20240.715 Dividend
01 Mar 202458.7059.0357.5358.4157.693,089,400
29 Feb 202459.0159.1958.2458.7057.984,728,800
28 Feb 202459.0459.2358.2158.6157.891,741,800
27 Feb 202458.1259.4857.8959.2758.542,677,400
26 Feb 202458.3658.8457.4357.6456.932,045,400
23 Feb 202458.0359.3357.8758.8758.152,184,300
22 Feb 202457.7758.6057.3658.1157.403,568,200
21 Feb 202457.8159.3657.5358.4257.703,286,400
20 Feb 202458.7159.5557.5157.5256.823,555,300
16 Feb 202458.4158.9757.6058.8758.155,241,800
15 Feb 202458.2759.4357.5258.6257.905,745,800
14 Feb 202458.0158.8556.0057.0656.368,427,100
13 Feb 202455.1055.8453.7654.5053.833,391,800
12 Feb 202454.9855.9454.8555.4754.792,375,600
09 Feb 202453.8855.2753.7654.9854.313,498,000
08 Feb 202453.4554.1152.7154.0753.413,148,500
07 Feb 202453.9253.9753.0153.7953.132,379,600
06 Feb 202453.7254.0153.4753.7453.082,942,800
05 Feb 202454.4554.6853.6553.6953.032,224,900
02 Feb 202455.0755.8954.3155.2054.522,443,300
01 Feb 202454.2155.9753.9255.9655.272,422,500
31 Jan 202454.9555.4854.0654.2253.566,070,200
30 Jan 202454.9455.4254.6654.8154.143,605,200
29 Jan 202454.9855.5654.5155.1654.482,756,400
26 Jan 202455.2256.1454.7755.1254.454,415,800
25 Jan 202454.4755.0653.8754.8654.194,503,500
24 Jan 202453.3853.5652.8653.1652.516,364,800
23 Jan 202453.0153.4452.0952.8852.234,203,100
22 Jan 202453.6054.0152.6352.7852.133,718,700
19 Jan 202454.0054.0753.0153.4152.765,158,000
18 Jan 202454.5154.8353.5554.0053.342,993,700
17 Jan 202455.5256.3654.5554.7654.092,880,700
16 Jan 202456.6856.9155.9756.2455.552,617,800
12 Jan 202457.4957.6656.6356.8856.182,195,400
11 Jan 202458.1258.2356.3057.1256.422,717,500
10 Jan 202457.3558.4957.1358.3657.653,414,900
09 Jan 202459.7859.7857.9658.0057.297,426,200
08 Jan 202461.9262.8861.8362.8762.101,806,600
05 Jan 202462.7062.8561.6662.0761.313,340,600
04 Jan 202464.3364.6462.8262.8962.122,351,100
03 Jan 202463.4764.6462.9064.2963.502,511,800
02 Jan 202461.5163.8461.3963.7462.962,188,000
29 Dec 202361.5461.8661.1461.7260.961,485,900
28 Dec 202361.0462.0661.0461.9661.20937,700
27 Dec 202361.4361.6361.0261.3660.611,318,500
26 Dec 202360.9761.6560.8861.4460.69951,900
22 Dec 202361.0162.0260.7961.0860.331,062,200
21 Dec 202360.8461.3860.4160.9160.161,106,400
20 Dec 202361.7062.0160.4760.5359.792,264,800
19 Dec 202362.4162.4161.3861.6060.852,339,600
18 Dec 202361.7062.6161.6061.9861.224,266,600
15 Dec 202362.3062.8460.9161.8261.066,718,600
15 Dec 20230.675 Dividend
14 Dec 202363.5764.5663.2463.5362.093,227,700
13 Dec 202360.1763.2159.7263.0961.662,357,900
12 Dec 202360.8060.8059.8060.2158.841,773,300
11 Dec 202359.2860.9159.1660.7959.412,885,300
08 Dec 202360.4560.6859.4759.6558.291,921,800
07 Dec 202360.7560.7559.5060.3759.002,712,500
06 Dec 202360.6660.9460.1060.6059.222,653,100
05 Dec 202360.6060.8759.6260.1958.822,029,700
04 Dec 202360.1161.1859.4760.6959.312,223,500
01 Dec 202359.5160.7959.2060.7859.402,103,300
30 Nov 202359.9860.0658.9159.4158.066,350,200
29 Nov 202360.1760.8359.4559.7158.352,562,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...