Eversource Energy (ES)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

58.99

+0.48

(+0.82%)

At close: 04:00PM EDT

58.42

-0.57

(-0.97%)

After hours:

05:47PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	58.77	59.19	58.08	58.99	58.99	1,558,595
Apr 17, 2024	57.54	58.57	57.07	58.51	58.51	1,994,000
Apr 16, 2024	57.90	57.90	56.67	57.20	57.20	2,391,600
Apr 15, 2024	59.02	59.25	57.67	58.24	58.24	2,131,400
Apr 12, 2024	59.35	59.50	58.43	58.79	58.79	2,204,600
Apr 11, 2024	59.49	59.66	58.54	59.15	59.15	1,310,100
Apr 10, 2024	59.24	59.39	58.28	59.07	59.07	2,344,800
Apr 09, 2024	59.57	60.44	59.43	59.96	59.96	1,862,100
Apr 08, 2024	58.58	59.61	58.58	59.47	59.47	1,654,300
Apr 05, 2024	58.55	58.85	58.06	58.51	58.51	1,426,100
Apr 04, 2024	59.43	59.60	58.30	58.92	58.92	1,733,600
Apr 03, 2024	59.18	59.27	58.04	58.43	58.43	1,660,800
Apr 02, 2024	58.56	59.65	58.51	59.27	59.27	1,839,500
Apr 01, 2024	59.71	59.71	58.53	58.88	58.88	1,533,100
Mar 28, 2024	59.27	59.99	58.80	59.77	59.77	1,921,000
Mar 27, 2024	56.91	58.99	56.91	58.98	58.98	2,840,900
Mar 26, 2024	57.49	57.82	56.16	56.29	56.29	2,165,600
Mar 25, 2024	57.89	58.25	57.19	57.52	57.52	1,923,800
Mar 22, 2024	58.40	58.60	57.78	57.89	57.89	2,157,100
Mar 21, 2024	59.40	59.50	57.87	57.89	57.89	3,736,100
Mar 20, 2024	58.69	59.66	58.44	59.21	59.21	1,955,200
Mar 19, 2024	59.06	59.39	58.47	58.80	58.80	2,784,300
Mar 18, 2024	58.92	59.37	58.42	58.96	58.96	2,246,500
Mar 15, 2024	58.71	59.52	58.50	58.92	58.92	6,062,300
Mar 14, 2024	58.95	59.13	57.76	59.06	59.06	2,950,300
Mar 13, 2024	59.86	60.47	58.66	59.14	59.14	3,252,000
Mar 12, 2024	60.41	60.68	59.26	59.81	59.81	2,028,700
Mar 11, 2024	60.08	60.78	60.08	60.65	60.65	2,871,000
Mar 08, 2024	59.62	60.38	59.15	60.08	60.08	1,874,700
Mar 07, 2024	58.98	59.70	58.70	59.42	59.42	2,297,900
Mar 06, 2024	58.70	58.96	57.93	58.50	58.50	2,078,900
Mar 05, 2024	59.10	59.73	58.11	58.14	58.14	2,516,500
Mar 04, 2024	57.28	59.25	56.76	58.91	58.91	2,789,100
Mar 04, 2024	0.715 Dividend
Mar 01, 2024	58.70	59.03	57.53	58.41	57.69	3,089,400
Feb 29, 2024	59.01	59.19	58.24	58.70	57.98	4,728,800
Feb 28, 2024	59.04	59.23	58.21	58.61	57.89	1,741,800
Feb 27, 2024	58.12	59.48	57.89	59.27	58.54	2,677,400
Feb 26, 2024	58.36	58.84	57.43	57.64	56.93	2,045,400
Feb 23, 2024	58.03	59.33	57.87	58.87	58.15	2,184,300
Feb 22, 2024	57.77	58.60	57.36	58.11	57.40	3,568,200
Feb 21, 2024	57.81	59.36	57.53	58.42	57.70	3,286,400
Feb 20, 2024	58.71	59.55	57.51	57.52	56.82	3,555,300
Feb 16, 2024	58.41	58.97	57.60	58.87	58.15	5,241,800
Feb 15, 2024	58.27	59.43	57.52	58.62	57.90	5,745,800
Feb 14, 2024	58.01	58.85	56.00	57.06	56.36	8,427,100
Feb 13, 2024	55.10	55.84	53.76	54.50	53.83	3,391,800
Feb 12, 2024	54.98	55.94	54.85	55.47	54.79	2,375,600
Feb 09, 2024	53.88	55.27	53.76	54.98	54.31	3,498,000
Feb 08, 2024	53.45	54.11	52.71	54.07	53.41	3,148,500
Feb 07, 2024	53.92	53.97	53.01	53.79	53.13	2,379,600
Feb 06, 2024	53.72	54.01	53.47	53.74	53.08	2,942,800
Feb 05, 2024	54.45	54.68	53.65	53.69	53.03	2,224,900
Feb 02, 2024	55.07	55.89	54.31	55.20	54.52	2,443,300
Feb 01, 2024	54.21	55.97	53.92	55.96	55.27	2,422,500
Jan 31, 2024	54.95	55.48	54.06	54.22	53.56	6,070,200
Jan 30, 2024	54.94	55.42	54.66	54.81	54.14	3,605,200
Jan 29, 2024	54.98	55.56	54.51	55.16	54.48	2,756,400
Jan 26, 2024	55.22	56.14	54.77	55.12	54.45	4,415,800
Jan 25, 2024	54.47	55.06	53.87	54.86	54.19	4,503,500
Jan 24, 2024	53.38	53.56	52.86	53.16	52.51	6,364,800
Jan 23, 2024	53.01	53.44	52.09	52.88	52.23	4,203,100
Jan 22, 2024	53.60	54.01	52.63	52.78	52.13	3,718,700
Jan 19, 2024	54.00	54.07	53.01	53.41	52.76	5,158,000
Jan 18, 2024	54.51	54.83	53.55	54.00	53.34	2,993,700
Jan 17, 2024	55.52	56.36	54.55	54.76	54.09	2,880,700
Jan 16, 2024	56.68	56.91	55.97	56.24	55.55	2,617,800
Jan 12, 2024	57.49	57.66	56.63	56.88	56.18	2,195,400
Jan 11, 2024	58.12	58.23	56.30	57.12	56.42	2,717,500
Jan 10, 2024	57.35	58.49	57.13	58.36	57.65	3,414,900
Jan 09, 2024	59.78	59.78	57.96	58.00	57.29	7,426,200
Jan 08, 2024	61.92	62.88	61.83	62.87	62.10	1,806,600
Jan 05, 2024	62.70	62.85	61.66	62.07	61.31	3,340,600
Jan 04, 2024	64.33	64.64	62.82	62.89	62.12	2,351,100
Jan 03, 2024	63.47	64.64	62.90	64.29	63.50	2,511,800
Jan 02, 2024	61.51	63.84	61.39	63.74	62.96	2,188,000
Dec 29, 2023	61.54	61.86	61.14	61.72	60.96	1,485,900
Dec 28, 2023	61.04	62.06	61.04	61.96	61.20	937,700
Dec 27, 2023	61.43	61.63	61.02	61.36	60.61	1,318,500
Dec 26, 2023	60.97	61.65	60.88	61.44	60.69	951,900
Dec 22, 2023	61.01	62.02	60.79	61.08	60.33	1,062,200
Dec 21, 2023	60.84	61.38	60.41	60.91	60.16	1,106,400
Dec 20, 2023	61.70	62.01	60.47	60.53	59.79	2,264,800
Dec 19, 2023	62.41	62.41	61.38	61.60	60.85	2,339,600
Dec 18, 2023	61.70	62.61	61.60	61.98	61.22	4,266,600
Dec 15, 2023	62.30	62.84	60.91	61.82	61.06	6,718,600
Dec 15, 2023	0.675 Dividend
Dec 14, 2023	63.57	64.56	63.24	63.53	62.09	3,227,700
Dec 13, 2023	60.17	63.21	59.72	63.09	61.66	2,357,900
Dec 12, 2023	60.80	60.80	59.80	60.21	58.84	1,773,300
Dec 11, 2023	59.28	60.91	59.16	60.79	59.41	2,885,300
Dec 08, 2023	60.45	60.68	59.47	59.65	58.29	1,921,800
Dec 07, 2023	60.75	60.75	59.50	60.37	59.00	2,712,500
Dec 06, 2023	60.66	60.94	60.10	60.60	59.22	2,653,100
Dec 05, 2023	60.60	60.87	59.62	60.19	58.82	2,029,700
Dec 04, 2023	60.11	61.18	59.47	60.69	59.31	2,223,500
Dec 01, 2023	59.51	60.79	59.20	60.78	59.40	2,103,300
Nov 30, 2023	59.98	60.06	58.91	59.41	58.06	6,350,200
Nov 29, 2023	60.17	60.83	59.45	59.71	58.35	2,562,000
Nov 28, 2023	59.10	60.23	58.81	59.93	58.57	2,586,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7263-0.0001(-0.01%)

CRUDE OIL82.63-0.10(-0.12%)

Bitcoin CAD87,430.54+3,082.45(+3.65%)

Eversource Energy (ES)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7263
-0.0001(-0.01%)

CRUDE OIL
82.63
-0.10(-0.12%)

Bitcoin CAD
87,430.54
+3,082.45(+3.65%)