UK Markets close in 42 mins

Eversource Energy (ES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.81+0.16 (+0.19%)
As of 10:48AM EST. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202283.7383.9683.3583.8183.81204,291
05 Dec 202282.8783.9282.7583.6583.651,234,100
02 Dec 202283.0184.0082.1283.7183.711,549,600
01 Dec 202283.8085.6883.2383.9183.912,415,000
30 Nov 202280.4882.9380.0582.8682.863,388,400
29 Nov 202280.9181.7080.1280.6580.651,704,500
28 Nov 202281.9382.4481.2581.7281.721,263,700
25 Nov 202282.5282.8982.1582.4482.44763,200
23 Nov 202280.8682.3880.6582.1882.181,666,500
22 Nov 202280.9082.0380.4381.0181.011,269,600
21 Nov 202279.8680.6879.8680.4080.401,126,200
18 Nov 202279.0879.7078.8679.6579.652,031,800
17 Nov 202278.7479.0777.6878.1078.102,331,700
16 Nov 202278.8379.8478.8379.5079.501,742,100
15 Nov 202278.6279.3477.6278.6578.651,378,600
14 Nov 202278.3578.9577.6777.6777.671,255,700
11 Nov 202278.9779.0277.3278.0978.091,569,900
10 Nov 202277.1479.2676.1579.1279.121,819,000
09 Nov 202275.8076.3474.7974.9174.911,614,100
08 Nov 202275.3776.4975.1375.9575.951,489,100
07 Nov 202277.2777.2973.9475.0375.031,971,300
04 Nov 202276.2777.2875.5877.1877.181,268,200
03 Nov 202275.2976.9973.6876.2076.201,677,200
02 Nov 202277.0478.2576.2076.2476.241,761,100
01 Nov 202276.7677.0876.0676.9876.981,536,900
31 Oct 202276.4676.9275.8276.2876.282,348,000
28 Oct 202274.7577.0074.7576.7776.772,071,400
27 Oct 202274.7875.9574.5774.6774.671,622,300
26 Oct 202274.6375.1673.5374.0374.031,714,100
25 Oct 202272.9374.2172.8774.1574.151,797,400
24 Oct 202272.5773.6472.0272.7772.771,845,300
21 Oct 202271.8873.0471.3372.5972.591,531,100
20 Oct 202274.2174.3071.2671.6871.681,661,400
19 Oct 202274.8375.2573.7974.5074.501,626,500
18 Oct 202275.2976.0274.9175.8675.861,955,800
17 Oct 202273.5374.6173.5373.8773.872,453,200
14 Oct 202274.5574.6372.0272.5672.562,204,600
13 Oct 202270.8874.2870.5473.7673.762,311,600
12 Oct 202274.2474.3071.7271.7771.771,964,300
11 Oct 202274.7575.4374.2574.4374.431,827,400
10 Oct 202274.3375.4074.3074.9774.971,352,100
07 Oct 202275.2875.6173.7474.2574.251,714,600
06 Oct 202278.1978.4975.3975.4975.491,870,400
05 Oct 202279.9580.0078.0178.9078.901,395,600
04 Oct 202280.2381.8180.0481.0281.021,818,000
03 Oct 202279.3981.0378.6480.3080.301,598,100
30 Sept 202280.2280.2577.6177.9677.963,345,500
29 Sept 202282.8082.8079.4979.5879.581,349,800
28 Sept 202283.4884.0682.2083.1683.161,905,800
27 Sept 202284.8685.1782.3582.4982.492,225,900
26 Sept 202286.8186.9183.7984.6384.631,482,800
23 Sept 202286.7887.0785.8686.8586.852,121,500
22 Sept 202287.6488.6386.7987.9987.991,449,400
21 Sept 202289.2089.8487.8287.8387.831,122,500
20 Sept 202288.9789.1387.8288.6188.611,248,600
19 Sept 202288.5189.5888.0789.5389.531,240,300
16 Sept 202288.3789.4488.0788.8088.803,063,500
15 Sept 202289.9289.9388.0988.1988.191,460,800
14 Sept 202289.7691.3089.6190.6990.691,290,200
13 Sept 202291.7592.0089.2589.6489.641,839,800
12 Sept 202291.8392.8091.5992.5492.54964,800
09 Sept 202291.7492.1990.9591.6391.631,420,200
08 Sept 202291.5092.4491.1491.4291.421,239,000
07 Sept 202289.9392.0389.7491.8291.821,843,300
06 Sept 202289.6690.8688.8989.1589.151,239,000
02 Sept 202291.0591.9489.3189.5589.551,156,800
01 Sept 202289.8391.3489.4890.8790.871,237,900
31 Aug 202290.8190.9189.3489.6989.692,520,800
30 Aug 202291.6192.0790.4090.7790.771,210,000
29 Aug 202291.2892.7390.6791.8991.891,099,900
26 Aug 202292.8692.9791.5091.6091.601,089,500
25 Aug 202292.2192.9191.7692.8492.84739,500
24 Aug 202291.9492.2191.3592.0392.03772,600
23 Aug 202292.2092.4191.2091.7691.76901,300
22 Aug 202293.4193.5591.7692.2692.261,054,300
19 Aug 202294.1594.3993.2593.6393.631,217,800
18 Aug 202294.0094.4193.5993.9693.96737,200
17 Aug 202293.4394.0393.2793.8193.81994,500
16 Aug 202292.9594.1292.9593.5893.58959,600
15 Aug 202293.2093.4992.6393.3193.311,500,900
12 Aug 202292.1993.1391.9393.1193.111,105,200
11 Aug 202291.6192.4590.9591.6191.611,418,600
10 Aug 202292.1292.3391.2691.6591.651,278,200
09 Aug 202291.2692.0791.1891.6391.631,467,900
08 Aug 202291.0491.8090.5190.9390.931,391,200
05 Aug 202290.6791.0988.7390.3890.381,555,500
04 Aug 202290.9591.7090.4891.0091.001,746,900
03 Aug 202290.2591.0788.6490.8390.831,433,300
02 Aug 202289.4291.0589.2890.2490.241,907,000
01 Aug 202288.6089.4587.9689.2189.212,062,600
29 Jul 202287.0389.0087.0388.2288.222,022,700
28 Jul 202285.9888.3585.6388.2688.261,401,000
27 Jul 202284.9885.4084.5685.2185.21781,200
26 Jul 202284.9385.6984.8385.4085.40840,200
25 Jul 202283.7684.9483.5384.8884.88724,700
22 Jul 202283.4184.0883.2284.0684.061,149,700
21 Jul 202282.9483.0682.2783.0283.021,263,900
20 Jul 202283.4183.8182.3482.4882.481,553,100
19 Jul 202283.0383.6882.7983.2583.251,297,200
18 Jul 202283.3183.3482.3882.4582.45970,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...