Canada Markets closed

Eversource Energy (ES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
83.30-1.56 (-1.84%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202184.3984.9883.1383.3083.302,892,408
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 15, 20210.6025 Dividend
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202192.3692.6091.6591.9991.9992,680,000
Sep. 02, 202191.7792.6591.7092.6292.6294,390,000
Sep. 01, 202190.9792.0690.8591.6691.66154,280,000
Aug. 31, 202191.0591.3290.3090.7390.73166,290,000
Aug. 30, 202190.0591.1590.0491.0591.0568,300,000
Aug. 27, 202190.4590.5189.9090.1890.18111,920,000
Aug. 26, 202190.2190.6489.9890.2990.29164,620,000
Aug. 25, 202190.6390.7790.1190.3590.35151,400,000
Aug. 24, 202190.9391.2589.7590.8890.88121,390,000
Aug. 23, 202191.7892.1090.7991.1291.12165,620,000
Aug. 20, 202191.0992.6690.5692.1192.11231,600,000
Aug. 19, 202190.2991.8390.1291.1891.18156,730,000
Aug. 18, 202190.9991.0689.7090.2290.22115,140,000
Aug. 17, 202190.5990.8889.7990.8490.84134,850,000
Aug. 16, 202190.6091.4990.4790.8190.81127,290,000
Aug. 13, 202189.7990.4689.5890.4490.44140,140,000
Aug. 12, 202189.9390.4289.5689.6089.60119,780,000
Aug. 11, 202189.2589.9888.9789.9289.92106,170,000
Aug. 10, 202189.0689.2688.3988.9288.9286,320,000
Aug. 09, 202189.2789.4188.3388.9588.9587,290,000
Aug. 06, 202188.9789.8688.5288.9688.96107,220,000
Aug. 05, 202188.4889.1587.8989.0389.03104,520,000
Aug. 04, 202187.3188.2286.7188.1788.17120,960,000
Aug. 03, 202187.2388.9686.9487.8087.801,671,400
Aug. 02, 2021------
Jul. 30, 202186.8688.1185.9886.2786.272,082,900
Jul. 29, 202186.5986.6985.6186.3986.391,456,100
Jul. 28, 202187.2887.8885.7586.3886.381,465,600
Jul. 27, 202186.0387.8185.3587.6087.601,339,400
Jul. 26, 202185.9986.4185.0485.8285.821,145,000
Jul. 23, 202184.9386.2684.7486.2286.22834,500
Jul. 22, 202183.9985.0583.7584.8184.811,329,500
Jul. 21, 202185.6285.7783.3583.7883.782,331,000
Jul. 20, 202186.5487.7985.4185.9485.941,777,400
Jul. 19, 202187.2688.2085.3486.2386.232,312,600
Jul. 16, 202186.3687.6786.1187.3687.362,194,000
Jul. 15, 202183.9486.3683.8986.1186.112,875,900
Jul. 14, 202182.7784.4682.3684.0484.041,661,200
Jul. 13, 202182.3883.4382.2382.9382.932,198,500
Jul. 12, 202182.3382.6881.8982.5082.50950,400
Jul. 09, 202182.6082.8482.0882.6382.631,343,600
Jul. 08, 202182.4783.4482.2682.6182.611,779,600
Jul. 07, 202181.2182.7680.6682.7082.701,441,800
Jul. 06, 202180.6881.0879.5781.0481.041,130,600
Jul. 02, 202180.3480.8979.7980.7080.701,071,900
Jul. 01, 202180.0080.6979.5779.8679.861,840,400
Jun. 30, 202180.2080.8179.8580.2480.241,311,000
Jun. 29, 202181.0581.7479.8880.1380.13987,900
Jun. 28, 202180.5081.8180.5081.4681.461,490,300
Jun. 25, 202179.2480.3979.1680.2980.291,427,900
Jun. 24, 202178.8079.5078.4479.2879.281,240,300
Jun. 23, 202179.9080.1078.6878.7478.741,310,900
Jun. 22, 202180.6380.9480.2080.2280.221,406,600
Jun. 21, 202179.9680.9479.2480.6980.691,968,400
Jun. 18, 202182.1982.3979.7179.9279.924,128,900
Jun. 17, 202182.0083.2281.6182.6982.691,601,100
Jun. 16, 202184.2484.3481.8981.9781.971,652,500
Jun. 15, 202182.6084.4582.4983.7783.772,171,100
Jun. 14, 202183.0183.0182.1182.5582.551,307,000
Jun. 11, 202182.8783.1882.1782.8182.811,583,100
Jun. 10, 202182.8083.4082.4583.1283.121,536,700
Jun. 09, 202181.5882.8181.2582.5682.561,930,400
Jun. 08, 202182.4082.4080.5081.1581.151,380,000
Jun. 07, 202182.3382.3381.7982.1182.11891,600
Jun. 04, 202182.4582.6681.8582.0482.041,478,200
Jun. 03, 202180.6782.4980.2782.2082.202,471,000
Jun. 02, 202179.8881.2479.8080.7480.741,572,900
Jun. 01, 202181.3081.4979.7979.9179.911,686,000
May 28, 202181.3881.8880.9981.1981.191,447,000
May 27, 202181.5881.6881.0481.1581.151,871,900
May 26, 202182.1482.3481.2881.5081.501,234,400
May 25, 202183.3283.5781.9282.3382.331,447,100
May 24, 202184.3484.6083.2583.3083.301,528,200
May 21, 202184.0084.7583.5684.0984.093,146,500
May 20, 202183.4284.5383.4283.7683.761,413,900
May 19, 202183.4683.5782.4383.2583.251,705,700
May 19, 20210.603 Dividend
May 18, 202183.9584.7183.6584.2783.671,369,500
May 17, 202185.2085.7683.9684.0683.461,436,000
May 14, 202185.1086.3485.1085.1284.511,595,400
May 13, 202182.9985.2982.8384.7184.101,643,100
May 12, 202183.8784.0182.6682.6882.091,610,900
May 11, 202185.6385.7283.4384.0283.421,582,200
May 10, 202184.2385.8084.2385.4584.841,766,700
May 07, 202184.0785.0083.9084.0783.471,302,500
May 06, 202183.9784.4383.2684.3383.731,378,100
May 05, 202185.8685.9383.2883.5982.991,242,000
May 04, 202186.3986.7985.1686.1285.501,103,500
May 03, 202186.2687.4485.8086.4285.801,653,500
Apr. 30, 202185.8086.2385.2686.2285.602,935,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...