Canada Markets closed

Eversource Energy (ES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.96-1.62 (-2.04%)
At close: 04:00PM EDT
77.96 0.00 (0.00%)
After hours: 05:00PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202280.2280.2577.6177.9677.963,345,500
Sept 29, 202282.8082.8079.4979.5879.581,349,800
Sept 28, 202283.4884.0682.2083.1683.161,905,800
Sept 27, 202284.8685.1782.3582.4982.492,225,900
Sept 26, 202286.8186.9183.7984.6384.631,482,800
Sept 23, 202286.7887.0785.8686.8586.852,121,500
Sept 22, 202287.6488.6386.7987.9987.991,449,400
Sept 21, 202289.2089.8487.8287.8387.831,122,500
Sept 20, 202288.9789.1387.8288.6188.611,248,600
Sept 19, 202288.5189.5888.0789.5389.531,240,300
Sept 16, 202288.3789.4488.0788.8088.803,044,200
Sept 15, 202289.9289.9388.0988.1988.191,460,800
Sept 14, 202289.7691.3089.6190.6990.691,290,200
Sept 13, 202291.7592.0089.2589.6489.641,839,800
Sept 12, 202291.8392.8091.5992.5492.54964,800
Sept 09, 202291.7492.1990.9591.6391.631,420,200
Sept 08, 202291.5092.4491.1491.4291.421,239,000
Sept 07, 202289.9392.0389.7491.8291.821,843,300
Sept 06, 202289.6690.8688.8989.1589.151,239,000
Sept 02, 202291.0591.9489.3189.5589.551,156,800
Sept 01, 202289.8391.3489.4890.8790.871,237,900
Aug 31, 202290.8190.9189.3489.6989.692,520,800
Aug 30, 202291.6192.0790.4090.7790.771,210,000
Aug 29, 202291.2892.7390.6791.8991.891,099,900
Aug 26, 202292.8692.9791.5091.6091.601,089,500
Aug 25, 202292.2192.9191.7692.8492.84739,500
Aug 24, 202291.9492.2191.3592.0392.03772,600
Aug 23, 202292.2092.4191.2091.7691.76901,300
Aug 22, 202293.4193.5591.7692.2692.261,054,300
Aug 19, 202294.1594.3993.2593.6393.631,217,800
Aug 18, 202294.0094.4193.5993.9693.96737,200
Aug 17, 202293.4394.0393.2793.8193.81994,500
Aug 16, 202292.9594.1292.9593.5893.58959,600
Aug 15, 202293.2093.4992.6393.3193.311,500,900
Aug 12, 202292.1993.1391.9393.1193.111,105,200
Aug 11, 202291.6192.4590.9591.6191.611,418,600
Aug 10, 202292.1292.3391.2691.6591.651,278,200
Aug 09, 202291.2692.0791.1891.6391.631,467,900
Aug 08, 202291.0491.8090.5190.9390.931,391,200
Aug 05, 202290.6791.0988.7390.3890.381,555,500
Aug 04, 202290.9591.7090.4891.0091.001,746,900
Aug 03, 202290.2591.0788.6490.8390.831,433,300
Aug 02, 202289.4291.0589.2890.2490.241,907,000
Aug 01, 202288.6089.4587.9689.2189.212,062,600
Jul 29, 202287.0389.0087.0388.2288.222,022,700
Jul 28, 202285.9888.3585.6388.2688.261,401,000
Jul 27, 202284.9885.4084.5685.2185.21781,200
Jul 26, 202284.9385.6984.8385.4085.40840,200
Jul 25, 202283.7684.9483.5384.8884.88724,700
Jul 22, 202283.4184.0883.2284.0684.061,149,700
Jul 21, 202282.9483.0682.2783.0283.021,263,900
Jul 20, 202283.4183.8182.3482.4882.481,553,100
Jul 19, 202283.0383.6882.7983.2583.251,297,200
Jul 18, 202283.3183.3482.3882.4582.45970,700
Jul 15, 202283.8884.0282.7083.6683.66936,700
Jul 14, 202281.5783.7180.6783.4883.481,172,500
Jul 13, 202282.6883.7682.5882.8082.80891,500
Jul 12, 202283.3784.4382.9983.3883.381,184,900
Jul 11, 202283.1584.2382.5683.7283.721,688,600
Jul 08, 202283.7784.3783.1983.3283.321,796,300
Jul 07, 202284.2384.7683.5783.5983.591,911,300
Jul 06, 202283.7884.9683.0584.1584.151,448,500
Jul 05, 202286.8986.9781.8983.3783.371,820,600
Jul 01, 202285.0387.4884.7387.1587.152,426,600
Jun 30, 202283.0184.9682.8384.4784.472,060,800
Jun 29, 202283.7284.0183.1983.4883.481,576,400
Jun 28, 202284.4685.4083.3583.4283.422,258,600
Jun 27, 202282.9984.1182.6584.0984.091,279,600
Jun 24, 202282.3683.6281.8683.3583.351,449,500
Jun 23, 202280.8582.3880.8282.1082.101,263,300
Jun 22, 202279.1981.0879.1980.5880.581,203,100
Jun 21, 202277.9880.0477.7179.5679.561,563,700
Jun 17, 202279.1979.5777.0777.9877.983,451,500
Jun 16, 202279.4279.4278.0778.8178.812,214,000
Jun 15, 202281.4181.9779.7580.5880.582,150,500
Jun 14, 202284.0884.6579.8480.7480.741,592,800
Jun 13, 202287.1387.4483.5183.9083.901,475,400
Jun 10, 202287.0188.7486.6588.0388.031,439,000
Jun 09, 202290.7691.3987.7787.8287.82981,400
Jun 08, 202292.4892.4890.5290.6290.621,047,700
Jun 07, 202292.1492.8991.2792.8492.841,032,900
Jun 06, 202292.5293.0592.1292.2892.28672,200
Jun 03, 202292.1392.8391.8392.3092.30691,500
Jun 02, 202292.5892.7390.4192.4292.421,099,400
Jun 01, 202292.5592.5591.2492.1292.121,602,800
May 31, 202292.6993.0391.4592.3292.322,526,700
May 27, 202291.9093.3391.4493.3093.301,232,400
May 26, 202292.7192.7792.0492.1992.191,043,700
May 25, 202292.8192.9691.8992.1592.151,455,000
May 24, 202291.6292.6890.0492.6492.642,652,600
May 23, 202291.3491.8890.2191.2991.291,670,500
May 20, 202289.6590.4488.8690.3790.371,487,000
May 19, 202288.9790.1687.6789.4489.441,936,100
May 18, 202289.8190.0588.8489.1889.181,758,100
May 17, 202289.3190.1388.0290.0690.06952,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...