Canada markets closed

Eversource Energy (ES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.79-0.36 (-0.61%)
At close: 04:00PM EDT
58.79 0.00 (0.00%)
After hours: 04:25PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202459.3559.5058.4358.7958.792,204,600
Apr 11, 202459.4959.6658.5459.1559.151,310,100
Apr 10, 202459.2459.3958.2859.0759.072,344,800
Apr 09, 202459.5760.4459.4359.9659.961,862,100
Apr 08, 202458.5859.6158.5859.4759.471,654,300
Apr 05, 202458.5558.8558.0658.5158.511,426,100
Apr 04, 202459.4359.6058.3058.9258.921,733,600
Apr 03, 202459.1859.2758.0458.4358.431,660,800
Apr 02, 202458.5659.6558.5159.2759.271,839,500
Apr 01, 202459.7159.7158.5358.8858.881,533,100
Mar 28, 202459.2759.9958.8059.7759.771,921,000
Mar 27, 202456.9158.9956.9158.9858.982,840,900
Mar 26, 202457.4957.8256.1656.2956.292,165,600
Mar 25, 202457.8958.2557.1957.5257.521,923,800
Mar 22, 202458.4058.6057.7857.8957.892,157,100
Mar 21, 202459.4059.5057.8757.8957.893,736,100
Mar 20, 202458.6959.6658.4459.2159.211,955,200
Mar 19, 202459.0659.3958.4758.8058.802,784,300
Mar 18, 202458.9259.3758.4258.9658.962,246,500
Mar 15, 202458.7159.5258.5058.9258.926,062,300
Mar 14, 202458.9559.1357.7659.0659.062,950,300
Mar 13, 202459.8660.4758.6659.1459.143,252,000
Mar 12, 202460.4160.6859.2659.8159.812,028,700
Mar 11, 202460.0860.7860.0860.6560.652,871,000
Mar 08, 202459.6260.3859.1560.0860.081,874,700
Mar 07, 202458.9859.7058.7059.4259.422,297,900
Mar 06, 202458.7058.9657.9358.5058.502,078,900
Mar 05, 202459.1059.7358.1158.1458.142,516,500
Mar 04, 202457.2859.2556.7658.9158.912,789,100
Mar 04, 20240.715 Dividend
Mar 01, 202458.7059.0357.5358.4157.693,089,400
Feb 29, 202459.0159.1958.2458.7057.984,728,800
Feb 28, 202459.0459.2358.2158.6157.891,741,800
Feb 27, 202458.1259.4857.8959.2758.542,677,400
Feb 26, 202458.3658.8457.4357.6456.932,045,400
Feb 23, 202458.0359.3357.8758.8758.152,184,300
Feb 22, 202457.7758.6057.3658.1157.403,568,200
Feb 21, 202457.8159.3657.5358.4257.703,286,400
Feb 20, 202458.7159.5557.5157.5256.823,555,300
Feb 16, 202458.4158.9757.6058.8758.155,241,800
Feb 15, 202458.2759.4357.5258.6257.905,745,800
Feb 14, 202458.0158.8556.0057.0656.368,427,100
Feb 13, 202455.1055.8453.7654.5053.833,391,800
Feb 12, 202454.9855.9454.8555.4754.792,375,600
Feb 09, 202453.8855.2753.7654.9854.313,498,000
Feb 08, 202453.4554.1152.7154.0753.413,148,500
Feb 07, 202453.9253.9753.0153.7953.132,379,600
Feb 06, 202453.7254.0153.4753.7453.082,942,800
Feb 05, 202454.4554.6853.6553.6953.032,224,900
Feb 02, 202455.0755.8954.3155.2054.522,443,300
Feb 01, 202454.2155.9753.9255.9655.272,422,500
Jan 31, 202454.9555.4854.0654.2253.566,070,200
Jan 30, 202454.9455.4254.6654.8154.143,605,200
Jan 29, 202454.9855.5654.5155.1654.482,756,400
Jan 26, 202455.2256.1454.7755.1254.454,415,800
Jan 25, 202454.4755.0653.8754.8654.194,503,500
Jan 24, 202453.3853.5652.8653.1652.516,364,800
Jan 23, 202453.0153.4452.0952.8852.234,203,100
Jan 22, 202453.6054.0152.6352.7852.133,718,700
Jan 19, 202454.0054.0753.0153.4152.765,158,000
Jan 18, 202454.5154.8353.5554.0053.342,993,700
Jan 17, 202455.5256.3654.5554.7654.092,880,700
Jan 16, 202456.6856.9155.9756.2455.552,617,800
Jan 12, 202457.4957.6656.6356.8856.182,195,400
Jan 11, 202458.1258.2356.3057.1256.422,717,500
Jan 10, 202457.3558.4957.1358.3657.653,414,900
Jan 09, 202459.7859.7857.9658.0057.297,426,200
Jan 08, 202461.9262.8861.8362.8762.101,806,600
Jan 05, 202462.7062.8561.6662.0761.313,340,600
Jan 04, 202464.3364.6462.8262.8962.122,351,100
Jan 03, 202463.4764.6462.9064.2963.502,511,800
Jan 02, 202461.5163.8461.3963.7462.962,188,000
Dec 29, 202361.5461.8661.1461.7260.961,485,900
Dec 28, 202361.0462.0661.0461.9661.20937,700
Dec 27, 202361.4361.6361.0261.3660.611,318,500
Dec 26, 202360.9761.6560.8861.4460.69951,900
Dec 22, 202361.0162.0260.7961.0860.331,062,200
Dec 21, 202360.8461.3860.4160.9160.161,106,400
Dec 20, 202361.7062.0160.4760.5359.792,264,800
Dec 19, 202362.4162.4161.3861.6060.852,339,600
Dec 18, 202361.7062.6161.6061.9861.224,266,600
Dec 15, 202362.3062.8460.9161.8261.066,718,600
Dec 15, 20230.675 Dividend
Dec 14, 202363.5764.5663.2463.5362.093,227,700
Dec 13, 202360.1763.2159.7263.0961.662,357,900
Dec 12, 202360.8060.8059.8060.2158.841,773,300
Dec 11, 202359.2860.9159.1660.7959.412,885,300
Dec 08, 202360.4560.6859.4759.6558.291,921,800
Dec 07, 202360.7560.7559.5060.3759.002,712,500
Dec 06, 202360.6660.9460.1060.6059.222,653,100
Dec 05, 202360.6060.8759.6260.1958.822,029,700
Dec 04, 202360.1161.1859.4760.6959.312,223,500
Dec 01, 202359.5160.7959.2060.7859.402,103,300
Nov 30, 202359.9860.0658.9159.4158.066,350,200
Nov 29, 202360.1760.8359.4559.7158.352,562,000
Nov 28, 202359.1060.2358.8159.9358.572,586,800
Nov 27, 202359.3359.4558.6159.0457.702,353,100
Nov 24, 202359.4159.6158.9559.2657.91946,600
Nov 22, 202359.0959.6058.4859.5358.183,809,000
Nov 21, 202358.4159.0357.9958.8257.482,660,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...