Mail

ES - Eversource Energy

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	68.41	70.30	68.05	70.01	70.01	2,754,200
01 Jun 2023	69.44	69.46	68.19	68.83	68.83	2,355,100
31 May 2023	68.16	69.83	67.90	69.23	69.23	3,574,800
30 May 2023	68.62	68.91	67.79	67.92	67.92	2,120,900
26 May 2023	70.08	70.30	67.93	68.69	68.69	3,965,800
25 May 2023	71.51	71.57	70.42	70.86	70.86	1,726,200
24 May 2023	72.75	73.00	71.77	71.80	71.80	1,871,500
23 May 2023	72.68	73.56	72.43	72.75	72.75	1,502,500
22 May 2023	73.37	73.80	72.68	72.75	72.75	1,830,200
19 May 2023	74.03	74.38	73.17	73.17	73.17	1,670,200
18 May 2023	73.62	73.94	72.87	73.62	73.62	2,210,300
17 May 2023	74.00	74.29	73.24	74.09	74.09	2,725,100
17 May 2023	0.675 Dividend
16 May 2023	76.80	77.17	74.48	74.52	73.84	2,306,800
15 May 2023	77.43	77.53	75.96	76.84	76.14	2,119,700
12 May 2023	76.62	77.28	76.62	77.08	76.38	1,803,500
11 May 2023	76.96	77.16	75.93	76.25	75.56	1,732,000
10 May 2023	77.05	77.17	76.02	76.98	76.28	1,844,500
09 May 2023	76.69	76.69	75.82	76.45	75.76	1,473,300
08 May 2023	77.13	77.92	76.37	76.75	76.05	1,364,900
05 May 2023	76.54	77.97	76.05	77.44	76.74	1,336,400
04 May 2023	76.55	77.13	75.62	76.72	76.03	2,280,500
03 May 2023	77.26	77.49	76.20	76.64	75.95	1,797,800
02 May 2023	77.59	77.71	76.16	76.44	75.75	1,555,600
01 May 2023	77.49	78.64	77.42	77.72	77.02	1,808,000
28 Apr 2023	77.60	78.33	77.11	77.61	76.91	2,322,000
27 Apr 2023	77.60	78.52	76.83	77.98	77.27	1,701,700
26 Apr 2023	78.83	79.43	77.46	77.51	76.81	1,501,500
25 Apr 2023	79.50	79.92	79.27	79.57	78.85	723,700
24 Apr 2023	78.96	79.46	78.36	79.34	78.62	847,600
21 Apr 2023	79.28	79.58	78.38	78.84	78.13	1,116,600
20 Apr 2023	79.11	79.14	78.22	78.61	77.90	1,276,800
19 Apr 2023	78.61	79.21	78.41	78.99	78.27	1,112,800
18 Apr 2023	78.94	79.15	78.04	78.38	77.67	1,629,100
17 Apr 2023	78.81	79.47	78.29	79.14	78.42	1,540,100
14 Apr 2023	78.66	78.99	78.10	78.46	77.75	1,676,800
13 Apr 2023	79.25	79.93	78.12	79.62	78.90	3,175,200
12 Apr 2023	80.41	80.48	79.49	79.77	79.05	1,868,300
11 Apr 2023	80.29	80.49	79.88	80.25	79.52	1,907,100
10 Apr 2023	80.41	80.53	79.44	80.46	79.73	1,179,900
06 Apr 2023	81.09	81.36	79.99	80.82	80.09	1,175,900
05 Apr 2023	78.56	80.72	78.42	80.52	79.79	1,808,900
04 Apr 2023	77.57	78.22	77.31	78.05	77.34	1,072,400
03 Apr 2023	77.55	78.05	76.72	77.41	76.71	1,676,000
31 Mar 2023	78.38	78.48	77.47	78.26	77.55	1,734,900
30 Mar 2023	77.75	78.23	77.34	78.11	77.40	1,092,200
29 Mar 2023	76.47	77.70	76.47	77.55	76.85	1,510,200
28 Mar 2023	75.68	76.92	75.63	76.18	75.49	1,033,400
27 Mar 2023	76.15	76.71	75.36	75.86	75.17	1,771,500
24 Mar 2023	73.56	75.75	73.24	75.73	75.04	1,923,300
23 Mar 2023	73.26	74.40	72.77	73.25	72.59	2,582,500
22 Mar 2023	74.62	75.44	73.51	73.52	72.85	2,289,000
21 Mar 2023	76.17	76.66	73.61	74.92	74.24	2,322,400
20 Mar 2023	76.03	76.78	75.78	76.18	75.49	2,021,300
17 Mar 2023	76.43	76.93	75.37	75.91	75.22	4,695,700
16 Mar 2023	76.52	77.88	76.26	76.80	76.10	2,222,100
15 Mar 2023	75.80	77.64	75.15	76.82	76.12	2,439,600
14 Mar 2023	75.12	76.58	75.12	75.93	75.24	2,602,200
13 Mar 2023	73.12	76.79	72.83	74.80	74.12	2,998,900
10 Mar 2023	74.44	74.58	72.46	72.88	72.22	1,631,000
09 Mar 2023	75.19	75.89	74.01	74.27	73.60	1,330,200
08 Mar 2023	74.12	75.02	73.52	74.92	74.24	1,896,000
07 Mar 2023	75.74	76.01	73.79	74.06	73.39	1,987,800
06 Mar 2023	75.56	75.91	74.96	75.69	75.00	1,768,500
03 Mar 2023	74.49	75.47	73.41	75.44	74.76	2,863,600
02 Mar 2023	73.00	74.35	72.84	74.15	73.48	2,950,700
01 Mar 2023	74.02	74.68	72.93	73.17	72.51	2,107,600
01 Mar 2023	0.675 Dividend
28 Feb 2023	76.72	77.17	75.31	75.36	74.01	2,715,500
27 Feb 2023	77.76	78.47	76.72	77.09	75.71	1,161,300
24 Feb 2023	77.25	77.68	76.66	77.38	75.99	1,206,500
23 Feb 2023	78.92	79.24	77.75	78.04	76.64	1,659,600
22 Feb 2023	78.44	79.36	78.14	78.43	77.02	1,919,600
21 Feb 2023	79.49	79.68	78.25	78.36	76.95	1,612,400
17 Feb 2023	78.95	80.57	78.49	80.27	78.83	1,710,100
16 Feb 2023	78.96	79.37	78.54	78.72	77.31	2,185,000
15 Feb 2023	78.51	80.17	78.40	79.88	78.45	1,897,200
14 Feb 2023	81.23	81.23	78.74	78.89	77.48	2,182,200
13 Feb 2023	80.08	80.71	79.95	80.29	78.85	1,556,600
10 Feb 2023	78.48	80.12	78.06	80.07	78.63	1,442,700
09 Feb 2023	79.24	79.77	78.08	78.19	76.79	1,075,100
08 Feb 2023	80.27	80.53	78.75	79.13	77.71	1,152,200
07 Feb 2023	80.74	81.02	79.48	80.68	79.23	1,458,100
06 Feb 2023	80.15	81.36	79.75	81.31	79.85	1,180,400
03 Feb 2023	82.93	83.18	79.52	80.35	78.91	1,739,600
02 Feb 2023	83.06	84.00	82.23	83.40	81.90	2,265,900
01 Feb 2023	81.90	83.30	81.49	82.71	81.23	1,689,000
31 Jan 2023	81.66	82.34	80.52	82.33	80.85	1,947,600
30 Jan 2023	80.78	81.99	80.62	81.37	79.91	1,607,400
27 Jan 2023	80.08	81.23	79.56	80.94	79.49	1,558,400
26 Jan 2023	79.49	80.75	79.31	80.32	78.88	1,256,900
25 Jan 2023	79.60	79.98	78.89	79.71	78.28	1,934,700
24 Jan 2023	80.53	80.63	79.12	80.25	78.81	1,159,100
23 Jan 2023	79.67	80.66	79.34	79.89	78.46	1,602,500
20 Jan 2023	79.79	80.10	77.39	79.74	78.31	2,319,600
19 Jan 2023	81.18	81.30	79.73	79.78	78.35	1,444,100
18 Jan 2023	84.04	84.20	80.77	81.21	79.75	1,766,000
17 Jan 2023	84.20	85.08	83.63	83.73	82.23	1,480,800
13 Jan 2023	84.69	84.79	83.06	84.02	82.51	1,726,100
12 Jan 2023	86.07	86.23	84.87	85.13	83.60	1,327,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...