Canada Markets open in 7 hrs 50 mins

Eversource Energy (ES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.27-0.07 (-0.08%)
At close: 04:00PM EDT
89.27 0.00 (0.00%)
After hours: 04:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 202289.6390.1288.7289.2789.271,598,500
May 13, 202289.4489.6787.9289.3489.341,525,200
May 12, 202288.9289.5487.5188.9288.921,844,900
May 11, 202289.1491.0489.0089.2989.291,333,100
May 10, 202290.5892.0388.2989.1389.131,562,200
May 09, 202290.3091.4889.5590.5490.541,595,200
May 06, 202289.2991.4189.2990.4090.402,038,000
May 05, 202288.2791.9988.1789.8289.822,401,800
May 04, 202287.0488.7086.6988.5788.571,733,100
May 03, 202286.8188.3386.1986.7286.721,644,800
May 02, 202288.1188.5985.2986.1886.181,465,800
Apr 29, 202289.8389.8787.2287.4087.402,291,800
Apr 28, 202289.9290.6189.1290.2090.201,291,400
Apr 27, 202289.8190.8188.8489.5189.511,065,800
Apr 26, 202290.2591.5389.7189.7289.721,202,900
Apr 25, 202292.3292.5289.4890.6990.691,299,000
Apr 22, 202293.0093.2491.8892.0092.001,089,600
Apr 21, 202293.1594.6392.6493.1093.101,032,200
Apr 20, 202293.3893.8292.8693.2693.26933,100
Apr 19, 202291.8692.7891.5492.5092.501,347,900
Apr 18, 202292.6193.1491.2491.6791.67648,300
Apr 14, 202292.7693.2092.3492.6092.601,191,500
Apr 13, 202292.8893.0092.0692.5192.511,390,400
Apr 12, 202291.5193.0390.7892.8492.841,556,500
Apr 11, 202292.9193.2591.5991.7891.781,368,500
Apr 08, 202292.5393.3391.9492.5392.531,117,000
Apr 07, 202292.1492.5591.1792.1492.142,021,000
Apr 06, 202290.5892.3590.1592.2592.251,371,600
Apr 05, 202289.2590.9689.2590.0990.091,654,100
Apr 04, 202289.4589.5887.9689.1289.121,148,600
Apr 01, 202288.1989.8787.6289.8489.841,650,500
Mar 31, 202288.6389.2188.1488.1988.191,604,600
Mar 30, 202287.7788.6887.4188.6488.641,451,100
Mar 29, 202287.5487.8486.7287.7887.78993,600
Mar 28, 202286.9687.0486.1887.0387.031,115,800
Mar 25, 202285.9386.6885.5386.6686.66969,200
Mar 24, 202284.7585.5684.4985.4285.421,309,300
Mar 23, 202284.3385.3583.9284.6884.681,685,300
Mar 22, 202284.8784.8783.6184.2084.201,636,000
Mar 21, 202283.4984.7883.4984.5284.521,567,000
Mar 18, 202284.5784.8683.0583.4383.434,032,300
Mar 17, 202283.8885.1383.6984.2684.262,013,200
Mar 16, 202284.0984.3682.3584.0384.032,327,400
Mar 15, 202284.0184.2783.3684.1784.173,722,500
Mar 14, 202284.4285.0482.7883.2283.222,429,200
Mar 11, 202284.5685.1283.7283.8183.811,998,200
Mar 10, 202283.9084.6583.4084.3684.362,394,800
Mar 09, 202284.7885.1484.0184.1984.192,721,000
Mar 08, 202286.5786.9084.4685.0985.092,296,300
Mar 07, 202285.7786.9184.8686.6686.661,995,900
Mar 04, 202283.2286.5582.9185.9485.942,704,200
Mar 03, 202281.1783.8180.6183.4783.473,948,300
Mar 02, 202280.0081.0079.4780.7580.753,372,100
Mar 02, 20220.6375 Dividend
Mar 01, 202281.8982.4079.7680.4479.802,787,800
Feb 28, 202281.1582.0080.9181.8081.153,998,600
Feb 25, 202280.5182.2280.0181.8181.163,039,500
Feb 24, 202279.6580.0278.6379.7279.092,995,400
Feb 23, 202281.3081.7779.6479.7079.072,592,300
Feb 22, 202282.9783.1881.9282.4181.761,785,000
Feb 18, 202281.3782.8581.3282.8282.162,208,900
Feb 17, 202280.4282.7579.0182.2881.633,924,300
Feb 16, 202282.1282.4881.0981.6581.002,374,500
Feb 15, 202282.5082.8581.7282.1781.522,928,100
Feb 14, 202283.9584.3081.7082.2181.563,978,500
Feb 11, 202285.0085.2883.8184.1283.451,677,600
Feb 10, 202286.2486.4284.3884.6984.022,124,500
Feb 09, 202288.3788.5787.0287.3686.671,885,500
Feb 08, 202288.8489.0087.6687.7687.061,911,500
Feb 07, 202287.6388.7186.7888.4987.791,568,100
Feb 04, 202287.3088.6986.2987.7487.042,426,700
Feb 03, 202288.6689.2787.7888.0787.371,970,500
Feb 02, 202287.8789.0887.5188.6887.982,037,000
Feb 01, 202289.1689.8687.1087.9787.271,931,800
Jan 31, 202286.7089.7386.5689.4988.782,298,600
Jan 28, 202285.2487.3784.7187.2186.522,593,500
Jan 27, 202285.3286.7984.9785.7485.061,104,900
Jan 26, 202285.6986.3684.2384.6583.981,953,800
Jan 25, 202285.4486.2684.5785.5784.891,411,700
Jan 24, 202287.4688.0884.0586.1585.472,821,200
Jan 21, 202287.4388.4686.7887.1186.422,010,000
Jan 20, 202287.2287.7886.5586.6785.981,087,900
Jan 19, 202286.5887.8886.4186.8786.18945,000
Jan 18, 202286.8587.1084.9286.8086.111,538,200
Jan 14, 202287.9888.1886.6087.3886.691,195,900
Jan 13, 202287.7588.2986.7888.0787.371,142,800
Jan 12, 202286.2187.7285.7387.4986.801,558,200
Jan 11, 202289.0689.4685.8386.6385.941,902,800
Jan 10, 202288.6189.5888.1688.9988.281,537,100
Jan 07, 202288.9690.2388.2089.6688.951,043,800
Jan 06, 202289.3589.8388.5288.9088.201,146,400
Jan 05, 202288.1690.3988.1689.2388.521,180,200
Jan 04, 202288.9090.3388.3588.3987.691,861,700
Jan 03, 202290.6890.8588.3889.1388.421,484,600
Dec 31, 202191.0691.4690.2290.9890.26980,200
Dec 30, 202190.9391.4290.0691.1490.42820,300
Dec 29, 202190.1590.6489.7590.6189.89577,500
Dec 28, 202189.2590.1489.0890.0689.35550,200
Dec 27, 202189.8089.8888.8489.2288.51819,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...