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

69.88
+1.70 (2.49%)
NYSE· Last Trade: Jun 4th, 4:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202668.3269.4368.1068.183,492,00068.18
6/02/202666.8868.7266.8868.512,335,37568.51
6/01/202667.5468.0566.6066.612,297,59766.61
5/29/202669.1969.3068.0568.276,117,78968.27
5/28/202669.4470.3969.0469.092,766,55569.09
5/27/202669.4870.1869.2069.622,112,01169.62
5/26/202670.5070.5069.4569.702,496,62169.70
5/22/202669.9970.3169.3070.002,578,92870.00
5/21/202669.0970.1668.7369.632,494,51769.63
5/20/202669.2569.4868.7669.051,875,16169.05
5/19/202667.8569.1667.4968.812,222,52068.81
5/18/202667.0268.1267.0068.081,986,25468.08
5/15/202668.4968.4966.8367.172,490,08766.38
5/14/202668.5569.0068.1568.811,681,39168.00
5/13/202668.1268.6467.7368.251,970,73767.45
5/12/202667.2568.9466.8468.732,875,54767.92
5/11/202667.1968.1067.1067.242,730,07866.45
5/08/202667.7468.1966.3366.513,620,52765.73
5/07/202667.6967.9666.4767.043,670,90466.25
5/06/202668.7169.2868.3668.521,968,65867.72
5/05/202669.5969.9468.8768.902,000,36268.09
5/04/202670.6070.9568.8369.441,795,80268.63
5/01/202670.7071.7670.1771.072,150,13770.24
4/30/202669.0271.1068.9070.704,892,94769.87
4/29/202668.0568.7667.6868.721,879,60667.91
4/28/202669.2569.3468.4268.581,617,49067.78
4/27/202668.8169.2268.2868.721,436,15667.91
4/24/202668.9369.2068.1168.641,655,76167.83
4/23/202667.5968.8567.5868.771,433,08867.96
4/22/202667.4968.1366.8267.051,454,54366.26
4/21/202668.7268.7566.8166.821,636,80066.04
4/20/202668.8769.5568.1868.511,328,79867.71
4/17/202669.3669.3668.1569.251,650,19668.44
4/16/202668.7169.4468.4269.181,478,22368.37
4/15/202668.5969.2268.1068.771,919,77867.96
4/14/202668.6369.1568.0369.011,497,81168.20
4/13/202669.8169.9868.0768.681,913,67567.87
4/10/202670.5870.8269.7469.972,237,19269.15
4/09/202669.7671.1969.7670.572,614,17669.74
4/08/202669.2570.3668.9869.952,427,00069.13
4/07/202669.3669.7969.2369.491,343,84168.67
4/06/202669.1970.0968.9969.441,349,87868.63
4/02/202669.8769.9069.0969.472,522,78468.66
4/01/202668.5269.7568.0069.652,467,38068.83
3/31/202668.8169.3268.0669.283,062,66768.47
3/30/202668.5869.7468.1068.413,025,18667.61
3/27/202667.5868.1367.0567.592,458,12766.80
3/26/202667.0068.5566.9767.962,015,77167.16
3/25/202668.4768.9566.9767.043,495,72366.25
3/24/202667.0068.1066.7667.472,693,73366.68
3/23/202667.5268.3366.7667.652,904,07966.86
3/20/202668.9069.6766.3266.677,240,75165.89
3/19/202672.7473.0469.4369.624,626,12268.80
3/18/202672.2073.2671.8572.743,029,55971.89
3/17/202673.6773.8872.2672.442,279,17371.59
3/16/202673.4473.8472.1373.202,699,64472.34
3/13/202674.2774.2772.9173.102,245,02872.24
3/12/202673.9874.5773.1073.211,999,81272.35
3/11/202674.0174.1573.2073.941,433,61973.07
3/10/202673.5274.0872.9073.612,038,76172.75
3/09/202674.5074.9772.7373.852,590,49872.98
3/06/202673.5174.7773.0574.441,938,48573.57
3/05/202673.7974.0872.9973.872,172,90673.00
3/04/202674.7375.5173.9775.322,337,22273.66