Eversource Energy (D/B/A) Common Stock (ES)

64.31
+0.15 (0.23%)
NYSE · Last Trade: Oct 1st, 6:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eversource Energy (D/B/A) Common Stock (ES)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202664.5064.5063.1864.312,296,29964.31
9/30/202664.2964.9463.9764.163,904,56064.16
9/29/202662.7964.0662.7563.902,965,43763.90
9/28/202663.5863.6462.7263.283,255,64663.28
9/25/202663.9063.9963.1563.672,867,44063.67
9/24/202664.8265.2463.7563.802,570,64263.80
9/23/202666.0366.1064.7264.912,890,67964.91
9/22/202666.7667.0666.2866.382,335,67666.38
9/21/202666.9567.4266.6066.892,519,55466.89
9/18/202668.6768.6767.6767.725,761,75266.93
9/17/202668.3569.0567.7268.992,590,95668.19
9/16/202667.8468.1367.2867.862,444,58967.07
9/15/202668.3668.3667.0667.212,037,12266.43
9/14/202668.8769.1067.9368.331,846,78367.53
9/11/202669.7769.8368.3168.521,756,93267.72
9/10/202670.6570.8568.9468.992,110,41768.19
9/09/202671.4171.6570.0770.442,587,92069.62
9/08/202670.9772.1470.9271.491,883,04970.66
9/04/202670.7771.7770.7771.051,695,75170.22
9/03/202670.7871.6170.5171.471,563,10070.64
9/02/202670.4370.7969.6070.441,869,19169.62
9/01/202670.4970.8170.0770.501,563,67369.68
8/31/202670.0670.4069.6670.142,878,79069.32
8/28/202671.3871.6970.4270.841,513,53870.02
8/27/202671.1171.1170.4070.921,961,48170.09
8/26/202671.0171.9070.8471.671,687,97570.84
8/25/202671.4471.5970.7671.031,751,41670.20
8/24/202670.5471.3070.1371.251,677,45370.42
8/21/202672.5172.5170.1470.212,091,02069.39
8/20/202671.5472.7571.5472.151,933,46871.31
8/19/202672.5072.8871.5471.991,280,92571.15
8/18/202672.9673.0172.1472.221,899,37571.38
8/17/202672.1472.4171.6171.912,291,19971.07
8/14/202671.5272.5471.5272.361,721,49371.52
8/13/202671.8872.4871.6972.221,694,59971.38
8/12/202671.1671.7470.9071.551,790,39770.72
8/11/202671.2071.6470.6171.132,241,84170.30
8/10/202671.7171.8570.8871.171,986,99070.34
8/07/202671.9273.0571.3372.331,491,58771.49
8/06/202673.0273.1671.5272.062,897,16471.22
8/05/202672.9272.9271.8672.472,251,93271.63
8/04/202671.2973.0270.7172.702,686,09571.85
8/03/202671.4872.7071.3371.952,812,82671.11
7/31/202672.0072.8771.3371.595,276,67970.76
7/30/202675.5975.5973.2373.843,544,11372.98
7/29/202675.3576.0274.1974.762,462,56073.89
7/28/202675.2076.5774.9375.392,563,22174.51
7/27/202674.6075.6774.5374.691,909,53773.82
7/24/202675.0275.5674.6474.911,470,77174.04
7/23/202673.7875.0073.6674.622,103,50273.75
7/22/202673.6874.6873.5074.461,602,78173.59
7/21/202673.4674.1372.7173.051,903,35172.20
7/20/202674.6875.4973.7874.051,681,29773.19
7/17/202675.8376.2274.3374.622,763,98273.75
7/16/202673.7975.1373.6475.041,308,89474.17
7/15/202674.5374.9273.5873.792,233,97472.93
7/14/202675.4176.0074.4474.641,606,00673.77
7/13/202674.9176.1974.6674.862,507,41573.99
7/10/202674.0174.8774.0074.821,452,35573.95
7/09/202673.8874.6973.7373.932,022,47873.07
7/08/202674.6674.7673.6973.801,720,36572.94
7/07/202674.0575.6374.0174.752,124,81473.88
7/06/202674.4074.4472.8073.232,369,70972.38
7/02/202673.3174.6372.9474.442,344,70673.57