Canada markets closed

Eversource Energy (ES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.07-0.26 (-0.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202184.0785.0083.9084.0784.071,302,500
May 06, 202183.9784.4383.2684.3384.331,378,100
May 05, 202185.8685.8683.2883.5983.591,057,800
May 04, 202186.3986.7985.1686.1286.121,103,500
May 03, 202186.2687.4485.8086.4286.421,653,500
Apr. 30, 202185.8086.2385.2686.2286.222,935,100
Apr. 29, 202185.1885.6583.4585.0985.092,791,600
Apr. 28, 202187.1787.3785.2185.4585.451,885,900
Apr. 27, 202187.6688.0286.8887.0287.02904,000
Apr. 26, 202188.1388.1987.2387.7787.77846,500
Apr. 23, 202188.4088.7087.8288.1788.171,044,800
Apr. 22, 202189.3289.3988.0988.2288.221,711,400
Apr. 21, 202190.3691.2089.3089.5389.531,153,400
Apr. 20, 202189.3991.1489.3990.5890.58978,500
Apr. 19, 202190.0890.1588.8289.3489.341,198,800
Apr. 16, 202189.0090.1988.6789.6989.691,221,900
Apr. 15, 202188.0688.9387.7988.7988.791,624,800
Apr. 14, 202187.0388.2086.8388.1688.161,044,500
Apr. 13, 202185.8787.7885.8687.4487.441,623,900
Apr. 12, 202186.2187.2885.8786.4186.411,251,200
Apr. 09, 202187.3587.8586.1386.1886.181,132,000
Apr. 08, 202188.0088.1986.9787.2487.241,337,100
Apr. 07, 202187.8188.2387.0987.6087.60912,500
Apr. 06, 202187.1187.9686.5587.6887.68693,200
Apr. 05, 202186.5388.1186.4887.5987.59866,800
Apr. 01, 202186.5886.6685.7986.4786.47846,400
Mar. 31, 202186.1586.8485.8286.5986.591,785,600
Mar. 30, 202186.2987.0285.3886.2986.291,226,300
Mar. 29, 202186.0287.2985.5986.9586.95932,800
Mar. 26, 202185.5686.0084.5585.7985.791,386,900
Mar. 25, 202186.1287.1785.5086.0386.031,318,800
Mar. 24, 202183.8986.1383.7185.6385.632,341,400
Mar. 23, 202182.5284.6481.9184.4784.471,653,300
Mar. 22, 202182.0782.6881.0482.2582.251,644,400
Mar. 19, 202181.6683.0880.6182.1482.144,682,900
Mar. 18, 202181.8082.0480.9081.3781.371,671,800
Mar. 17, 202182.7883.0581.8481.9481.94996,800
Mar. 16, 202182.6083.0182.2282.7282.72955,400
Mar. 15, 202182.1983.2581.9682.7582.751,395,300
Mar. 12, 202181.5782.2280.9882.1082.101,177,700
Mar. 11, 202181.2982.2880.7080.8380.831,457,900
Mar. 10, 202181.5382.4881.0381.6981.691,163,100
Mar. 09, 202181.1782.0180.9281.6681.661,108,800
Mar. 08, 202180.5081.8179.3580.6280.621,182,600
Mar. 05, 202177.4981.0877.0980.6680.662,149,500
Mar. 04, 202177.9279.3777.0377.2777.271,765,100
Mar. 03, 202179.6180.2676.6477.7877.781,751,700
Mar. 03, 20210.603 Dividend
Mar. 02, 202180.7081.1479.5280.7280.121,456,200
Mar. 01, 202180.0481.4780.0080.7380.131,300,900
Feb. 26, 202180.9782.4479.4379.4878.892,347,500
Feb. 25, 202179.9780.8579.8980.5679.961,462,300
Feb. 24, 202180.1380.7579.0880.1179.511,655,500
Feb. 23, 202179.1780.7578.7680.1979.591,752,100
Feb. 22, 202181.6981.6977.7478.6578.062,367,500
Feb. 19, 202182.5582.6081.1281.4680.851,490,300
Feb. 18, 202181.6282.8281.0082.5581.931,488,800
Feb. 17, 202183.9884.5881.4582.3481.721,684,200
Feb. 16, 202185.4485.4483.4583.8983.261,251,600
Feb. 12, 202186.0086.1384.8185.1784.531,019,000
Feb. 11, 202187.0387.4786.0386.2385.59942,600
Feb. 10, 202186.6887.5585.7687.2786.621,508,700
Feb. 09, 202185.8486.1684.2585.7485.101,084,800
Feb. 08, 202187.8287.8285.2285.5184.872,119,200
Feb. 05, 202188.4189.0487.7387.8087.141,131,500
Feb. 04, 202187.8588.8187.0488.2887.62942,800
Feb. 03, 202187.9988.4787.4488.0087.34770,700
Feb. 02, 202188.0589.1887.2288.2387.571,035,100
Feb. 01, 202188.0488.7087.0587.8087.14897,100
Jan. 29, 202188.5989.2487.2887.5086.852,211,800
Jan. 28, 202188.7291.2388.5589.1488.471,464,800
Jan. 27, 202189.1290.9388.3388.5387.871,981,200
Jan. 26, 202190.0190.4688.8489.8989.221,079,500
Jan. 25, 202187.1090.3087.0090.2989.621,546,300
Jan. 22, 202186.5588.0186.1287.4186.761,221,000
Jan. 21, 202187.2487.5386.5087.1386.481,086,600
Jan. 20, 202186.5387.8686.0887.6286.971,577,700
Jan. 19, 202189.0089.1987.0287.1486.491,739,500
Jan. 15, 202189.1690.1487.8988.5787.912,065,100
Jan. 14, 202190.1390.6987.1089.5788.902,001,600
Jan. 13, 202189.7092.2189.2290.1689.492,092,000
Jan. 12, 202189.0790.0088.4089.4988.821,197,600
Jan. 11, 202189.6690.3388.7589.2188.541,401,500
Jan. 08, 202188.5390.4688.4290.3389.661,621,400
Jan. 07, 202189.0889.4688.1088.5587.891,757,600
Jan. 06, 202185.3689.7685.2189.1388.462,920,400
Jan. 05, 202184.3185.2884.2385.1284.482,209,200
Jan. 04, 202186.6686.9383.9584.5183.881,744,300
Dec. 31, 202085.4886.6184.9986.5185.861,117,000
Dec. 30, 202084.8085.8384.8085.3384.69838,700
Dec. 29, 202085.5285.9384.9485.1984.551,221,500
Dec. 28, 202084.6685.1084.2985.0484.401,255,500
Dec. 24, 202083.1984.1582.8284.1583.52697,700
Dec. 23, 202084.1784.4082.9082.9282.301,609,600
Dec. 22, 202083.9284.2183.1883.5782.951,905,700
Dec. 21, 202083.3783.8882.1783.7183.081,898,100
Dec. 21, 20200.568 Dividend
Dec. 18, 202085.3586.4684.1084.7183.513,406,200
Dec. 17, 202086.0186.6385.4885.7884.571,824,700
Dec. 16, 202087.0387.7985.3085.4584.241,872,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...