ES - Eversource Energy

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201981.9082.3181.1081.2081.201,950,371
Dec 05, 201982.7882.9081.9782.1682.162,420,300
Dec 04, 201981.9483.0881.7683.0283.022,277,300
Dec 03, 201982.3482.5581.6482.0382.031,652,300
Dec 02, 201982.3282.5781.7682.0282.022,328,600
Nov 29, 201983.1283.4982.5482.6482.64863,400
Nov 27, 201982.9483.0482.5582.9082.902,256,300
Nov 26, 201982.0582.9381.9982.7282.723,303,400
Nov 25, 201982.2582.5781.8382.1582.151,767,500
Nov 22, 201982.2982.6381.5682.2382.232,143,500
Nov 21, 201982.4982.8481.2482.2282.222,851,000
Nov 20, 201982.3683.1282.0382.5082.502,149,500
Nov 19, 201981.8882.6481.5382.2082.201,794,200
Nov 18, 201981.6782.8981.5982.1582.152,413,700
Nov 15, 201980.9881.4380.5781.2781.272,237,800
Nov 14, 201981.1681.1880.6380.8080.802,512,000
Nov 13, 201979.5380.9379.2980.9180.911,809,800
Nov 12, 201979.2779.5378.9079.1979.191,413,700
Nov 11, 201979.3879.5578.9279.2979.291,442,800
Nov 08, 201979.1279.6078.5879.4179.411,324,600
Nov 07, 201980.6881.1178.7279.3979.392,050,800
Nov 06, 201981.0981.6280.6881.3981.391,906,100
Nov 05, 201981.0581.6880.5381.0881.082,167,600
Nov 04, 201982.6182.7381.0081.4281.421,574,200
Nov 01, 201983.8483.9882.6982.7982.791,556,100
Oct 31, 201983.3984.0582.9683.7483.741,556,800
Oct 30, 201983.0883.7882.6883.2483.242,185,000
Oct 29, 201982.7283.1282.2182.9082.902,104,300
Oct 28, 201984.8285.1583.5883.8583.851,370,000
Oct 25, 201986.3386.5585.2085.3185.311,417,000
Oct 24, 201986.0286.5385.8786.2086.20804,000
Oct 23, 201986.0586.2485.5186.0686.061,245,400
Oct 22, 201986.3686.5485.6785.8685.86946,500
Oct 21, 201985.6586.1985.3286.1486.141,569,700
Oct 18, 201984.9285.7684.5585.6085.601,250,300
Oct 17, 201984.5485.3384.4785.1285.121,065,700
Oct 16, 201983.9784.7083.5784.5884.581,474,300
Oct 15, 201984.8985.1483.7984.0984.091,678,700
Oct 14, 201985.7985.8884.7284.7684.76847,400
Oct 11, 201985.2086.0084.9085.5785.571,148,100
Oct 10, 201985.6485.9684.8285.5485.541,497,000
Oct 09, 201984.9386.2684.9386.0986.091,818,800
Oct 08, 201985.4185.5884.8484.8584.851,308,700
Oct 07, 201985.3185.6985.0885.3785.371,430,900
Oct 04, 201984.7985.7184.5885.6185.611,480,000
Oct 03, 201984.5284.7184.0084.6684.661,829,600
Oct 02, 201985.3885.4984.1784.4284.422,092,800
Oct 01, 201985.0685.4584.5385.3685.361,257,400
Sep 30, 201985.5085.9385.1885.4785.472,284,600
Sep 27, 201985.4485.6284.6785.3485.341,420,000
Sep 26, 201984.8785.5184.6685.2685.261,344,800
Sep 25, 201984.6184.8184.2184.6484.641,255,800
Sep 24, 201983.8284.8383.5984.6684.661,934,000
Sep 23, 201983.3583.8383.0483.4983.491,273,000
Sep 20, 201983.3083.6282.9183.2683.263,282,200
Sep 19, 201983.3183.4082.9983.2383.231,918,400
Sep 19, 20190.535 Dividend
Sep 18, 201983.4183.6182.7883.3782.841,557,900
Sep 17, 201982.3883.4382.3883.1582.621,654,000
Sep 16, 201982.6082.6082.1882.4481.911,083,000
Sep 13, 201982.5083.0882.2782.3881.851,717,600
Sep 12, 201982.6583.2282.4182.8682.331,621,600
Sep 11, 201981.4382.4481.1282.1781.641,692,300
Sep 10, 201981.6281.8980.9581.8781.342,448,500
Sep 09, 201981.8282.4481.5881.8081.282,888,700
Sep 06, 201982.1182.4681.9482.3581.821,704,800
Sep 05, 201982.0082.2380.9782.0381.502,208,400
Sep 04, 201983.1083.1081.8282.4981.961,914,400
Sep 03, 201980.0381.4879.8781.4780.952,007,700
Aug 30, 201980.5580.7380.0180.1379.621,332,900
Aug 29, 201980.5180.8279.5480.4179.891,243,200
Aug 28, 201980.8581.1379.7180.2979.771,300,700
Aug 27, 201980.2981.1580.1780.5680.041,339,400
Aug 26, 201979.2779.9779.1279.9479.43796,400
Aug 23, 201980.0380.1778.8579.1778.661,708,600
Aug 22, 201979.4879.9179.0579.7779.261,408,200
Aug 21, 201978.8279.5978.6879.5679.05930,000
Aug 20, 201979.2479.3278.6779.1078.591,235,100
Aug 19, 201978.6879.3576.9778.9778.461,335,900
Aug 16, 201978.8679.1176.9778.6478.141,401,200
Aug 15, 201977.0979.1176.9778.8178.301,587,900
Aug 14, 201978.1978.3576.9177.1676.661,885,000
Aug 13, 201977.5778.1877.2177.9177.411,393,300
Aug 12, 201978.6378.6777.5477.7577.251,029,100
Aug 09, 201978.6478.8878.1578.4377.931,155,000
Aug 08, 201977.8878.6977.2078.4177.911,313,900
Aug 07, 201977.4578.3676.6377.8977.391,672,100
Aug 06, 201976.4477.6775.4877.4476.941,639,000
Aug 05, 201976.9477.6576.1476.5576.062,481,300
Aug 02, 201976.7377.7576.2976.7076.211,866,500
Aug 01, 201975.7477.0675.6176.5476.052,484,000
Jul 31, 201976.3676.8375.4375.8675.371,988,100
Jul 30, 201976.4577.2676.1776.5376.041,540,100
Jul 29, 201976.5476.9676.1876.8176.321,039,000
Jul 26, 201976.1976.5675.8776.2475.751,571,900
Jul 25, 201976.4276.6975.6376.2075.711,644,000
Jul 24, 201976.8976.9875.9076.4275.931,797,900
Jul 23, 201976.9776.9776.2576.7576.261,560,800
Jul 22, 201976.9577.1775.9376.9176.421,117,300
Jul 19, 201978.1278.5376.7476.7776.281,904,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...