ES - Eversource Energy

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202368.6268.9167.7967.9267.922,120,921
May 26, 202370.0870.3067.9368.6968.693,965,800
May 25, 202371.5171.5770.4270.8670.861,726,200
May 24, 202372.7573.0071.7771.8071.801,871,500
May 23, 202372.6873.5672.4372.7572.751,502,500
May 22, 202373.3773.8072.6872.7572.751,830,200
May 19, 202374.0374.3873.1773.1773.171,670,200
May 18, 202373.6273.9472.8773.6273.622,210,300
May 17, 202374.0074.2973.2474.0974.092,725,100
May 17, 20230.675 Dividend
May 16, 202376.8077.1774.4874.5273.842,306,800
May 15, 202377.4377.5375.9676.8476.142,119,700
May 12, 202376.6277.2876.6277.0876.381,803,500
May 11, 202376.9677.1675.9376.2575.561,732,000
May 10, 202377.0577.1776.0276.9876.281,844,500
May 09, 202376.6976.6975.8276.4575.761,473,300
May 08, 202377.1377.9276.3776.7576.051,364,900
May 05, 202376.5477.9776.0577.4476.741,336,400
May 04, 202376.5577.1375.6276.7276.032,280,500
May 03, 202377.2677.4976.2076.6475.951,797,800
May 02, 202377.5977.7176.1676.4475.751,555,600
May 01, 202377.4978.6477.4277.7277.021,808,000
Apr 28, 202377.6078.3377.1177.6176.912,322,000
Apr 27, 202377.6078.5276.8377.9877.271,701,700
Apr 26, 202378.8379.4377.4677.5176.811,501,500
Apr 25, 202379.5079.9279.2779.5778.85723,700
Apr 24, 202378.9679.4678.3679.3478.62847,600
Apr 21, 202379.2879.5878.3878.8478.131,116,600
Apr 20, 202379.1179.1478.2278.6177.901,276,800
Apr 19, 202378.6179.2178.4178.9978.271,112,800
Apr 18, 202378.9479.1578.0478.3877.671,629,100
Apr 17, 202378.8179.4778.2979.1478.421,540,100
Apr 14, 202378.6678.9978.1078.4677.751,676,800
Apr 13, 202379.2579.9378.1279.6278.903,175,200
Apr 12, 202380.4180.4879.4979.7779.051,868,300
Apr 11, 202380.2980.4979.8880.2579.521,907,100
Apr 10, 202380.4180.5379.4480.4679.731,179,900
Apr 06, 202381.0981.3679.9980.8280.091,175,900
Apr 05, 202378.5680.7278.4280.5279.791,808,900
Apr 04, 202377.5778.2277.3178.0577.341,072,400
Apr 03, 202377.5578.0576.7277.4176.711,676,000
Mar 31, 202378.3878.4877.4778.2677.551,734,900
Mar 30, 202377.7578.2377.3478.1177.401,092,200
Mar 29, 202376.4777.7076.4777.5576.851,510,200
Mar 28, 202375.6876.9275.6376.1875.491,033,400
Mar 27, 202376.1576.7175.3675.8675.171,771,500
Mar 24, 202373.5675.7573.2475.7375.041,923,300
Mar 23, 202373.2674.4072.7773.2572.592,582,500
Mar 22, 202374.6275.4473.5173.5272.852,289,000
Mar 21, 202376.1776.6673.6174.9274.242,322,400
Mar 20, 202376.0376.7875.7876.1875.492,021,300
Mar 17, 202376.4376.9375.3775.9175.224,695,700
Mar 16, 202376.5277.8876.2676.8076.102,222,100
Mar 15, 202375.8077.6475.1576.8276.122,439,600
Mar 14, 202375.1276.5875.1275.9375.242,602,200
Mar 13, 202373.1276.7972.8374.8074.122,998,900
Mar 10, 202374.4474.5872.4672.8872.221,631,000
Mar 09, 202375.1975.8974.0174.2773.601,330,200
Mar 08, 202374.1275.0273.5274.9274.241,896,000
Mar 07, 202375.7476.0173.7974.0673.391,987,800
Mar 06, 202375.5675.9174.9675.6975.001,768,500
Mar 03, 202374.4975.4773.4175.4474.762,863,600
Mar 02, 202373.0074.3572.8474.1573.482,950,700
Mar 01, 202374.0274.6872.9373.1772.512,107,600
Mar 01, 20230.675 Dividend
Feb 28, 202376.7277.1775.3175.3674.012,715,500
Feb 27, 202377.7678.4776.7277.0975.711,161,300
Feb 24, 202377.2577.6876.6677.3875.991,206,500
Feb 23, 202378.9279.2477.7578.0476.641,659,600
Feb 22, 202378.4479.3678.1478.4377.021,919,600
Feb 21, 202379.4979.6878.2578.3676.951,612,400
Feb 17, 202378.9580.5778.4980.2778.831,710,100
Feb 16, 202378.9679.3778.5478.7277.312,185,000
Feb 15, 202378.5180.1778.4079.8878.451,897,200
Feb 14, 202381.2381.2378.7478.8977.482,182,200
Feb 13, 202380.0880.7179.9580.2978.851,556,600
Feb 10, 202378.4880.1278.0680.0778.631,442,700
Feb 09, 202379.2479.7778.0878.1976.791,075,100
Feb 08, 202380.2780.5378.7579.1377.711,152,200
Feb 07, 202380.7481.0279.4880.6879.231,458,100
Feb 06, 202380.1581.3679.7581.3179.851,180,400
Feb 03, 202382.9383.1879.5280.3578.911,739,600
Feb 02, 202383.0684.0082.2383.4081.902,265,900
Feb 01, 202381.9083.3081.4982.7181.231,689,000
Jan 31, 202381.6682.3480.5282.3380.851,947,600
Jan 30, 202380.7881.9980.6281.3779.911,607,400
Jan 27, 202380.0881.2379.5680.9479.491,558,400
Jan 26, 202379.4980.7579.3180.3278.881,256,900
Jan 25, 202379.6079.9878.8979.7178.281,934,700
Jan 24, 202380.5380.6379.1280.2578.811,159,100
Jan 23, 202379.6780.6679.3479.8978.461,602,500
Jan 20, 202379.7980.1077.3979.7478.312,319,600
Jan 19, 202381.1881.3079.7379.7878.351,444,100
Jan 18, 202384.0484.2080.7781.2179.751,766,000
Jan 17, 202384.2085.0883.6383.7382.231,480,800
Jan 13, 202384.6984.7983.0684.0282.511,726,100
Jan 12, 202386.0786.2384.8785.1383.601,327,000
Jan 11, 202386.0586.4484.9985.8184.271,381,200
Jan 10, 202385.3885.7984.9185.6984.151,072,800
Jan 09, 202385.2986.8485.1885.7184.171,183,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...