NYSE - Delayed Quote USD

Eversource Energy (ES)

59.69 +0.70 (+1.19%)
At close: 4:00 PM EDT
59.18 -0.51 (-0.85%)
After hours: 5:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 59.12 59.91 58.98 59.69 59.69 1,861,149
Apr 18, 2024 58.77 59.19 58.08 58.99 58.99 1,626,200
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 9, 2024 59.57 60.44 59.43 59.96 59.96 1,862,100
Apr 8, 2024 58.58 59.61 58.58 59.47 59.47 1,654,300
Apr 5, 2024 58.55 58.85 58.06 58.51 58.51 1,426,100
Apr 4, 2024 59.43 59.60 58.30 58.92 58.92 1,733,600
Apr 3, 2024 59.18 59.27 58.04 58.43 58.43 1,660,800
Apr 2, 2024 58.56 59.65 58.51 59.27 59.27 1,839,500
Apr 1, 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 8, 2024 59.62 60.38 59.15 60.08 60.08 1,874,700
Mar 7, 2024 58.98 59.70 58.70 59.42 59.42 2,297,900
Mar 6, 2024 58.70 58.96 57.93 58.50 58.50 2,078,900
Mar 5, 2024 59.10 59.73 58.11 58.14 58.14 2,516,500
Mar 4, 2024 0.72 Dividend
Mar 4, 2024 57.28 59.25 56.76 58.91 58.91 2,789,100
Mar 1, 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 9, 2024 53.88 55.27 53.76 54.98 54.31 3,498,000
Feb 8, 2024 53.45 54.11 52.71 54.07 53.41 3,148,500
Feb 7, 2024 53.92 53.97 53.01 53.79 53.13 2,379,600
Feb 6, 2024 53.72 54.01 53.47 53.74 53.08 2,942,800
Feb 5, 2024 54.45 54.68 53.65 53.69 53.03 2,224,900
Feb 2, 2024 55.07 55.89 54.31 55.20 54.52 2,443,300
Feb 1, 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 9, 2024 59.78 59.78 57.96 58.00 57.29 7,426,200
Jan 8, 2024 61.92 62.88 61.83 62.87 62.10 1,806,600
Jan 5, 2024 62.70 62.85 61.66 62.07 61.31 3,340,600
Jan 4, 2024 64.33 64.64 62.82 62.89 62.12 2,351,100
Jan 3, 2024 63.47 64.64 62.90 64.29 63.50 2,511,800
Jan 2, 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 0.68 Dividend
Dec 15, 2023 62.30 62.84 60.91 61.82 61.06 6,718,600
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 8, 2023 60.45 60.68 59.47 59.65 58.29 1,921,800
Dec 7, 2023 60.75 60.75 59.50 60.37 59.00 2,712,500
Dec 6, 2023 60.66 60.94 60.10 60.60 59.22 2,653,100
Dec 5, 2023 60.60 60.87 59.62 60.19 58.82 2,029,700
Dec 4, 2023 60.11 61.18 59.47 60.69 59.31 2,223,500
Dec 1, 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
Nov 27, 2023 59.33 59.45 58.61 59.04 57.70 2,353,100
Nov 24, 2023 59.41 59.61 58.95 59.26 57.91 946,600
Nov 22, 2023 59.09 59.60 58.48 59.53 58.18 3,809,000
Nov 21, 2023 58.41 59.03 57.99 58.82 57.48 2,660,800
Nov 20, 2023 58.06 58.59 57.12 58.30 56.97 2,658,800
Nov 17, 2023 57.63 58.90 57.30 58.51 57.18 5,534,200
Nov 16, 2023 57.72 58.28 56.86 57.48 56.17 2,821,600
Nov 15, 2023 56.21 57.62 56.04 57.25 55.95 3,170,600
Nov 14, 2023 54.59 56.38 54.24 56.23 54.95 2,972,900
Nov 13, 2023 53.74 53.74 52.49 53.03 51.82 2,981,600
Nov 10, 2023 54.57 54.75 53.63 53.80 52.58 2,398,300
Nov 9, 2023 55.97 56.13 54.21 54.24 53.01 2,427,100
Nov 8, 2023 56.17 56.34 54.90 55.69 54.42 2,249,200
Nov 7, 2023 56.37 57.64 55.63 56.35 55.07 3,137,900
Nov 6, 2023 54.83 56.61 54.69 56.56 55.27 5,270,700
Nov 3, 2023 55.39 56.31 54.93 55.43 54.17 4,049,300
Nov 2, 2023 53.51 54.64 53.45 54.28 53.05 2,797,400
Nov 1, 2023 53.07 53.80 52.03 53.09 51.88 3,497,500
Oct 31, 2023 53.66 54.09 53.04 53.79 52.57 2,919,700
Oct 30, 2023 53.44 53.97 52.45 53.39 52.18 2,651,700
Oct 27, 2023 54.00 54.59 52.98 53.16 51.95 2,296,800
Oct 26, 2023 54.48 55.40 54.13 54.16 52.93 2,644,200
Oct 25, 2023 53.22 54.36 53.16 54.22 52.99 2,372,200
Oct 24, 2023 53.22 54.40 52.92 54.03 52.80 2,546,500
Oct 23, 2023 52.86 53.39 52.21 52.46 51.27 3,189,700
Oct 20, 2023 53.94 54.82 53.37 53.50 52.28 2,906,000
Oct 19, 2023 54.28 54.93 53.81 53.90 52.67 2,376,500
Oct 18, 2023 55.36 55.71 54.29 54.49 53.25 3,090,000
Oct 17, 2023 55.56 56.54 55.24 55.46 54.20 2,103,500
Oct 16, 2023 55.25 56.44 53.85 56.20 54.92 3,413,700
Oct 13, 2023 54.42 55.09 53.72 55.03 53.78 4,951,000
Oct 12, 2023 58.79 59.26 54.14 54.56 53.32 6,297,000
Oct 11, 2023 58.65 59.03 57.92 58.97 57.63 2,269,200
Oct 10, 2023 57.51 58.55 57.47 58.28 56.95 3,144,400
Oct 9, 2023 55.81 57.27 55.60 57.24 55.94 2,771,100
Oct 6, 2023 54.45 55.98 53.10 55.81 54.54 3,080,800
Oct 5, 2023 56.03 56.03 54.87 55.21 53.95 2,366,900
Oct 4, 2023 56.11 56.31 55.08 56.11 54.83 2,767,700
Oct 3, 2023 55.19 56.27 54.21 56.05 54.78 3,123,800
Oct 2, 2023 57.81 57.85 55.15 55.73 54.46 3,621,700
Sep 29, 2023 58.01 58.83 57.61 58.15 56.83 3,915,000
Sep 28, 2023 59.15 59.19 57.22 57.36 56.06 2,882,100
Sep 27, 2023 59.56 59.91 58.47 58.77 57.43 2,377,900
Sep 26, 2023 61.67 61.67 59.68 59.71 58.35 2,234,600
Sep 25, 2023 62.07 62.36 61.42 61.81 60.40 2,681,100
Sep 22, 2023 0.68 Dividend
Sep 22, 2023 63.08 63.16 62.38 62.58 61.16 2,179,700
Sep 21, 2023 63.85 64.83 63.39 64.01 61.90 3,097,100
Sep 20, 2023 64.15 64.37 63.45 63.96 61.85 2,228,600
Sep 19, 2023 64.33 64.53 63.73 63.79 61.68 1,777,000
Sep 18, 2023 64.25 64.48 63.36 64.29 62.17 1,852,200
Sep 15, 2023 64.24 64.84 64.05 64.21 62.09 4,358,600
Sep 14, 2023 63.89 64.46 63.74 64.44 62.31 2,596,500
Sep 13, 2023 62.63 63.65 62.60 63.35 61.26 1,884,400
Sep 12, 2023 62.53 62.65 61.73 62.39 60.33 1,905,100
Sep 11, 2023 62.04 62.71 62.02 62.36 60.30 1,860,000
Sep 8, 2023 61.62 62.11 61.15 62.08 60.03 2,381,100
Sep 7, 2023 61.48 61.98 60.98 61.35 59.32 2,331,700
Sep 6, 2023 61.50 61.52 60.37 60.98 58.97 3,354,200
Sep 5, 2023 62.86 62.95 61.14 61.38 59.35 2,359,700
Sep 1, 2023 64.31 64.46 62.72 63.05 60.97 1,809,300
Aug 31, 2023 64.70 64.91 63.78 63.82 61.71 2,421,800
Aug 30, 2023 64.77 65.23 64.19 64.42 62.29 2,958,800
Aug 29, 2023 65.25 65.89 65.08 65.33 63.17 1,090,800
Aug 28, 2023 65.36 65.77 65.09 65.17 63.02 1,351,300
Aug 25, 2023 64.20 65.70 64.04 65.17 63.02 2,271,700
Aug 24, 2023 64.06 64.81 63.60 63.97 61.86 1,976,100
Aug 23, 2023 64.12 64.43 63.60 64.13 62.01 1,913,700
Aug 22, 2023 63.84 64.22 63.52 63.87 61.76 1,271,400
Aug 21, 2023 64.38 64.66 63.30 63.85 61.74 1,646,800
Aug 18, 2023 64.32 64.89 64.28 64.47 62.34 1,680,600
Aug 17, 2023 64.39 65.22 64.27 64.38 62.25 1,503,600
Aug 16, 2023 64.50 64.75 64.19 64.42 62.29 1,346,700
Aug 15, 2023 65.71 65.88 64.26 64.26 62.14 3,118,400
Aug 14, 2023 67.00 67.00 65.94 66.34 64.15 1,702,400
Aug 11, 2023 66.49 67.05 66.20 67.04 64.82 1,473,600
Aug 10, 2023 67.58 68.11 66.24 66.34 64.15 2,635,600
Aug 9, 2023 66.72 67.90 66.63 67.29 65.07 1,546,100
Aug 8, 2023 67.05 67.19 66.14 66.94 64.73 1,677,700
Aug 7, 2023 67.33 67.79 67.01 67.08 64.86 1,536,900
Aug 4, 2023 68.32 68.83 67.01 67.24 65.02 1,731,400
Aug 3, 2023 69.47 69.47 68.02 68.12 65.87 1,818,800
Aug 2, 2023 70.36 70.49 69.53 69.80 67.49 2,130,600
Aug 1, 2023 71.96 72.33 70.15 70.35 68.03 4,156,000
Jul 31, 2023 72.73 72.93 71.93 72.33 69.94 7,162,200
Jul 28, 2023 72.69 73.01 71.61 72.10 69.72 2,103,600
Jul 27, 2023 73.14 73.87 72.01 72.27 69.88 1,781,600
Jul 26, 2023 73.89 74.75 73.37 73.62 71.19 1,617,500
Jul 25, 2023 73.72 74.41 73.56 73.89 71.45 1,497,400
Jul 24, 2023 74.27 74.43 73.22 73.70 71.26 1,830,600
Jul 21, 2023 73.81 74.81 73.63 74.31 71.85 1,848,200
Jul 20, 2023 72.20 73.70 71.78 73.54 71.11 1,581,200
Jul 19, 2023 71.96 72.96 71.77 72.15 69.77 1,597,800
Jul 18, 2023 72.32 72.85 70.53 71.41 69.05 2,004,500
Jul 17, 2023 72.40 72.62 71.54 72.18 69.80 2,068,500
Jul 14, 2023 72.90 73.32 72.32 72.82 70.41 1,545,300
Jul 13, 2023 72.26 73.18 72.05 73.04 70.63 2,208,700
Jul 12, 2023 71.97 72.65 71.58 72.42 70.03 1,644,900
Jul 11, 2023 70.35 71.38 70.25 71.36 69.00 1,373,600
Jul 10, 2023 70.64 70.95 69.70 70.38 68.05 1,310,100
Jul 7, 2023 70.73 71.56 70.58 70.83 68.49 1,702,700
Jul 6, 2023 71.04 71.54 70.23 71.38 69.02 2,001,200
Jul 5, 2023 70.63 72.63 70.50 71.64 69.27 2,925,200
Jul 3, 2023 70.55 71.49 70.41 71.05 68.70 1,027,700
Jun 30, 2023 69.76 70.97 69.72 70.92 68.58 2,550,700
Jun 29, 2023 68.97 70.05 68.75 69.72 67.42 1,733,900
Jun 28, 2023 70.76 70.94 69.52 69.59 67.29 2,252,700
Jun 27, 2023 71.09 71.54 70.78 71.31 68.95 1,902,000
Jun 26, 2023 70.05 70.93 69.69 70.82 68.48 1,475,600
Jun 23, 2023 71.06 71.35 69.62 69.73 67.43 2,878,900
Jun 22, 2023 71.84 71.98 70.34 70.75 68.41 1,584,800
Jun 21, 2023 70.31 71.34 69.43 71.23 68.88 1,649,000
Jun 20, 2023 71.72 72.01 70.60 70.64 68.31 2,207,700
Jun 16, 2023 71.33 72.34 71.33 72.08 69.70 4,269,900
Jun 15, 2023 70.95 71.34 70.26 71.01 68.66 2,275,200
Jun 14, 2023 70.36 71.04 69.81 69.90 67.59 1,660,500
Jun 13, 2023 69.56 70.06 69.36 70.06 67.75 2,362,100
Jun 12, 2023 70.57 70.57 69.67 70.23 67.91 1,834,200
Jun 9, 2023 71.72 71.80 70.33 70.37 68.04 1,620,200
Jun 8, 2023 71.47 71.85 70.75 71.59 69.22 1,852,000
Jun 7, 2023 70.06 72.00 69.20 71.73 69.36 2,659,900
Jun 6, 2023 70.97 71.05 69.79 70.00 67.69 2,007,700
Jun 5, 2023 70.01 71.49 70.01 70.51 68.18 2,142,500
Jun 2, 2023 68.41 70.30 68.05 70.01 67.70 2,754,200
Jun 1, 2023 69.44 69.46 68.19 68.83 66.56 2,355,100
May 31, 2023 68.16 69.83 67.90 69.23 66.94 3,574,800
May 30, 2023 68.62 68.91 67.79 67.92 65.68 2,120,900
May 26, 2023 70.08 70.30 67.93 68.69 66.42 3,965,800
May 25, 2023 71.51 71.57 70.42 70.86 68.52 1,726,200
May 24, 2023 72.75 73.00 71.77 71.80 69.43 1,871,500
May 23, 2023 72.68 73.56 72.43 72.75 70.35 1,502,500
May 22, 2023 73.37 73.80 72.68 72.75 70.35 1,830,200
May 19, 2023 74.03 74.38 73.17 73.17 70.75 1,670,200
May 18, 2023 73.62 73.94 72.87 73.62 71.19 2,210,300
May 17, 2023 0.68 Dividend
May 17, 2023 74.00 74.29 73.24 74.09 71.64 2,725,100
May 16, 2023 76.80 77.17 74.48 74.52 71.41 2,306,800
May 15, 2023 77.43 77.53 75.96 76.84 73.63 2,119,700
May 12, 2023 76.62 77.28 76.62 77.08 73.86 1,803,500
May 11, 2023 76.96 77.16 75.93 76.25 73.06 1,732,000
May 10, 2023 77.05 77.17 76.02 76.98 73.76 1,844,500
May 9, 2023 76.69 76.69 75.82 76.45 73.25 1,473,300
May 8, 2023 77.13 77.92 76.37 76.75 73.54 1,364,900
May 5, 2023 76.54 77.97 76.05 77.44 74.20 1,336,400
May 4, 2023 76.55 77.13 75.62 76.72 73.51 2,280,500
May 3, 2023 77.26 77.49 76.20 76.64 73.44 1,797,800
May 2, 2023 77.59 77.71 76.16 76.44 73.24 1,555,600
May 1, 2023 77.49 78.64 77.42 77.72 74.47 1,808,000
Apr 28, 2023 77.60 78.33 77.11 77.61 74.37 2,322,000
Apr 27, 2023 77.60 78.52 76.83 77.98 74.72 1,701,700
Apr 26, 2023 78.83 79.43 77.46 77.51 74.27 1,501,500
Apr 25, 2023 79.50 79.92 79.27 79.57 76.24 723,700
Apr 24, 2023 78.96 79.46 78.36 79.34 76.02 847,600
Apr 21, 2023 79.28 79.58 78.38 78.84 75.54 1,116,600
Apr 20, 2023 79.11 79.14 78.22 78.61 75.32 1,276,800

Related Tickers

EVRG Evergy, Inc.
51.76
+1.57%
 
WEC WEC Energy Group, Inc.
81.56
+1.39%
 
LNT Alliant Energy Corporation
49.82
+2.01%
 
FE FirstEnergy Corp.
38.17
+1.44%
 
ETR Entergy Corporation
106.77
+2.91%
 
PNW Pinnacle West Capital Corporation
74.40
+1.96%
 
CMS CMS Energy Corporation
59.55
+1.83%
 
EIX Edison International
69.93
+2.64%
 
EXC Exelon Corporation
37.55
+2.37%
 
NGG National Grid plc
65.38
-0.09%