NYSE - Delayed Quote • USD
Eversource Energy (ES)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:30 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 60.03 | 60.99 | 59.82 | 60.35 | 60.35 | 1,831,900 |
Apr 22, 2024 | 59.68 | 60.85 | 59.46 | 60.30 | 60.30 | 1,559,400 |
Apr 19, 2024 | 59.12 | 59.91 | 58.98 | 59.69 | 59.69 | 2,323,400 |
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 |
Related Tickers
EVRG Evergy, Inc.
52.25
-0.02%
ETR Entergy Corporation
107.18
-0.25%
LNT Alliant Energy Corporation
49.97
+0.16%
EIX Edison International
70.85
+0.27%
PNW Pinnacle West Capital Corporation
74.50
-0.27%
WEC WEC Energy Group, Inc.
81.96
-0.01%
FE FirstEnergy Corp.
38.12
-0.24%
ED Consolidated Edison, Inc.
92.84
+0.12%
CNP CenterPoint Energy, Inc.
28.73
-0.17%
CMS CMS Energy Corporation
59.95
-0.08%