Eversource Energy (ES)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

61.22

+0.44

(+0.72%)

At close: 04:00PM EDT

61.22

0.00

(0.00%)

After hours:

04:39PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	60.82	61.35	60.68	61.22	61.22	1,584,954
20 May 2024	61.00	61.01	60.61	60.78	60.78	980,500
17 May 2024	61.25	61.38	60.62	60.96	60.96	1,921,700
16 May 2024	60.53	61.83	60.19	61.46	61.46	3,011,100
15 May 2024	60.85	61.01	60.32	60.53	60.53	2,109,000
15 May 2024	0.715 Dividend
14 May 2024	61.88	61.99	60.86	60.90	60.19	1,767,500
13 May 2024	61.80	61.90	61.07	61.28	60.56	2,147,200
10 May 2024	62.10	62.25	61.41	61.92	61.19	1,635,800
09 May 2024	60.94	61.86	60.66	61.76	61.03	1,376,500
08 May 2024	60.88	61.33	60.51	61.04	60.32	1,567,900
07 May 2024	60.13	61.26	60.03	61.17	60.45	2,076,200
06 May 2024	60.22	60.43	59.56	59.71	59.01	1,751,100
03 May 2024	61.19	61.50	58.90	60.01	59.31	3,447,900
02 May 2024	62.62	63.24	60.32	60.75	60.04	3,164,800
01 May 2024	60.66	62.49	60.44	61.62	60.90	2,087,400
30 Apr 2024	59.85	60.88	59.10	60.62	59.91	3,515,900
29 Apr 2024	59.82	60.77	59.68	60.46	59.75	1,789,900
26 Apr 2024	60.57	60.75	59.43	59.46	58.76	1,590,700
25 Apr 2024	60.89	61.18	59.67	60.52	59.81	1,432,000
24 Apr 2024	59.63	61.05	59.44	60.84	60.13	2,087,300
23 Apr 2024	60.03	60.99	59.82	60.35	59.64	1,831,900
22 Apr 2024	59.68	60.85	59.46	60.30	59.59	1,559,400
19 Apr 2024	59.12	59.91	58.98	59.69	58.99	2,323,400
18 Apr 2024	58.77	59.19	58.08	58.99	58.30	1,626,200
17 Apr 2024	57.54	58.57	57.07	58.51	57.82	1,994,000
16 Apr 2024	57.90	57.90	56.67	57.20	56.53	2,391,600
15 Apr 2024	59.02	59.25	57.67	58.24	57.56	2,131,400
12 Apr 2024	59.35	59.50	58.43	58.79	58.10	2,204,600
11 Apr 2024	59.49	59.66	58.54	59.15	58.46	1,310,100
10 Apr 2024	59.24	59.39	58.28	59.07	58.38	2,344,800
09 Apr 2024	59.57	60.44	59.43	59.96	59.26	1,862,100
08 Apr 2024	58.58	59.61	58.58	59.47	58.77	1,654,300
05 Apr 2024	58.55	58.85	58.06	58.51	57.82	1,426,100
04 Apr 2024	59.43	59.60	58.30	58.92	58.23	1,733,600
03 Apr 2024	59.18	59.27	58.04	58.43	57.74	1,660,800
02 Apr 2024	58.56	59.65	58.51	59.27	58.57	1,839,500
01 Apr 2024	59.71	59.71	58.53	58.88	58.19	1,533,100
28 Mar 2024	59.27	59.99	58.80	59.77	59.07	1,921,000
27 Mar 2024	56.91	58.99	56.91	58.98	58.29	2,840,900
26 Mar 2024	57.49	57.82	56.16	56.29	55.63	2,165,600
25 Mar 2024	57.89	58.25	57.19	57.52	56.84	1,923,800
22 Mar 2024	58.40	58.60	57.78	57.89	57.21	2,157,100
21 Mar 2024	59.40	59.50	57.87	57.89	57.21	3,736,100
20 Mar 2024	58.69	59.66	58.44	59.21	58.51	1,955,200
19 Mar 2024	59.06	59.39	58.47	58.80	58.11	2,784,300
18 Mar 2024	58.92	59.37	58.42	58.96	58.27	2,246,500
15 Mar 2024	58.71	59.52	58.50	58.92	58.23	6,062,300
14 Mar 2024	58.95	59.13	57.76	59.06	58.37	2,950,300
13 Mar 2024	59.86	60.47	58.66	59.14	58.45	3,252,000
12 Mar 2024	60.41	60.68	59.26	59.81	59.11	2,028,700
11 Mar 2024	60.08	60.78	60.08	60.65	59.94	2,871,000
08 Mar 2024	59.62	60.38	59.15	60.08	59.37	1,874,700
07 Mar 2024	58.98	59.70	58.70	59.42	58.72	2,297,900
06 Mar 2024	58.70	58.96	57.93	58.50	57.81	2,078,900
05 Mar 2024	59.10	59.73	58.11	58.14	57.46	2,516,500
04 Mar 2024	57.28	59.25	56.76	58.91	58.22	2,789,100
04 Mar 2024	0.715 Dividend
01 Mar 2024	58.70	59.03	57.53	58.41	57.02	3,089,400
29 Feb 2024	59.01	59.19	58.24	58.70	57.30	4,728,800
28 Feb 2024	59.04	59.23	58.21	58.61	57.21	1,741,800
27 Feb 2024	58.12	59.48	57.89	59.27	57.86	2,677,400
26 Feb 2024	58.36	58.84	57.43	57.64	56.27	2,045,400
23 Feb 2024	58.03	59.33	57.87	58.87	57.47	2,184,300
22 Feb 2024	57.77	58.60	57.36	58.11	56.72	3,568,200
21 Feb 2024	57.81	59.36	57.53	58.42	57.03	3,286,400
20 Feb 2024	58.71	59.55	57.51	57.52	56.15	3,555,300
16 Feb 2024	58.41	58.97	57.60	58.87	57.47	5,241,800
15 Feb 2024	58.27	59.43	57.52	58.62	57.22	5,745,800
14 Feb 2024	58.01	58.85	56.00	57.06	55.70	8,427,100
13 Feb 2024	55.10	55.84	53.76	54.50	53.20	3,391,800
12 Feb 2024	54.98	55.94	54.85	55.47	54.15	2,375,600
09 Feb 2024	53.88	55.27	53.76	54.98	53.67	3,498,000
08 Feb 2024	53.45	54.11	52.71	54.07	52.78	3,148,500
07 Feb 2024	53.92	53.97	53.01	53.79	52.51	2,379,600
06 Feb 2024	53.72	54.01	53.47	53.74	52.46	2,942,800
05 Feb 2024	54.45	54.68	53.65	53.69	52.41	2,224,900
02 Feb 2024	55.07	55.89	54.31	55.20	53.88	2,443,300
01 Feb 2024	54.21	55.97	53.92	55.96	54.63	2,422,500
31 Jan 2024	54.95	55.48	54.06	54.22	52.93	6,070,200
30 Jan 2024	54.94	55.42	54.66	54.81	53.50	3,605,200
29 Jan 2024	54.98	55.56	54.51	55.16	53.85	2,756,400
26 Jan 2024	55.22	56.14	54.77	55.12	53.81	4,415,800
25 Jan 2024	54.47	55.06	53.87	54.86	53.55	4,503,500
24 Jan 2024	53.38	53.56	52.86	53.16	51.89	6,364,800
23 Jan 2024	53.01	53.44	52.09	52.88	51.62	4,203,100
22 Jan 2024	53.60	54.01	52.63	52.78	51.52	3,718,700
19 Jan 2024	54.00	54.07	53.01	53.41	52.14	5,158,000
18 Jan 2024	54.51	54.83	53.55	54.00	52.71	2,993,700
17 Jan 2024	55.52	56.36	54.55	54.76	53.45	2,880,700
16 Jan 2024	56.68	56.91	55.97	56.24	54.90	2,617,800
12 Jan 2024	57.49	57.66	56.63	56.88	55.52	2,195,400
11 Jan 2024	58.12	58.23	56.30	57.12	55.76	2,717,500
10 Jan 2024	57.35	58.49	57.13	58.36	56.97	3,414,900
09 Jan 2024	59.78	59.78	57.96	58.00	56.62	7,426,200
08 Jan 2024	61.92	62.88	61.83	62.87	61.37	1,806,600
05 Jan 2024	62.70	62.85	61.66	62.07	60.59	3,340,600
04 Jan 2024	64.33	64.64	62.82	62.89	61.39	2,351,100
03 Jan 2024	63.47	64.64	62.90	64.29	62.76	2,511,800
02 Jan 2024	61.51	63.84	61.39	63.74	62.22	2,188,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,120.20-11.90(-0.15%)

AUD/USD0.6669-0.0002(-0.03%)

ASX 2007,851.70-12.00(-0.15%)

OIL79.06-0.74(-0.93%)

GOLD2,425.00-0.90(-0.04%)

Bitcoin AUD104,700.26+303.42(+0.29%)

Eversource Energy (ES)

ALL ORDS
8,120.20
-11.90(-0.15%)

AUD/USD
0.6669
-0.0002(-0.03%)

ASX 200
7,851.70
-12.00(-0.15%)

OIL
79.06
-0.74(-0.93%)

GOLD
2,425.00
-0.90(-0.04%)

Bitcoin AUD
104,700.26
+303.42(+0.29%)