Eversource Energy (ES)
NYSE: ES · Real-Time Price · USD
63.40
-0.27 (-0.42%)
At close: Nov 4, 2024, 4:00 PM
63.23
-0.17 (-0.27%)
After-hours: Nov 4, 2024, 5:46 PM EST
Eversource Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 63.43 | 64.16 | 63.02 | 63.40 | 63.40 | -0.42% | 2,061,515 |
Nov 1, 2024 | 65.76 | 66.24 | 63.58 | 63.67 | 63.67 | -3.31% | 2,303,867 |
Oct 31, 2024 | 65.55 | 66.62 | 65.49 | 65.85 | 65.85 | 0.55% | 3,621,816 |
Oct 30, 2024 | 64.95 | 65.64 | 64.68 | 65.49 | 65.49 | 1.46% | 2,212,332 |
Oct 29, 2024 | 66.06 | 66.21 | 64.34 | 64.55 | 64.55 | -2.92% | 1,891,425 |
Oct 28, 2024 | 66.19 | 66.84 | 66.00 | 66.49 | 66.49 | 0.99% | 1,554,361 |
Oct 25, 2024 | 66.92 | 67.14 | 65.78 | 65.84 | 65.84 | -1.47% | 1,386,912 |
Oct 24, 2024 | 67.23 | 67.23 | 66.50 | 66.82 | 66.82 | -0.40% | 1,499,107 |
Oct 23, 2024 | 66.28 | 67.15 | 66.17 | 67.09 | 67.09 | 1.30% | 1,382,902 |
Oct 22, 2024 | 65.94 | 66.36 | 65.29 | 66.23 | 66.23 | 0.15% | 1,297,108 |
Oct 21, 2024 | 66.23 | 66.49 | 65.84 | 66.13 | 66.13 | - | 1,227,850 |
Oct 18, 2024 | 65.14 | 66.50 | 64.78 | 66.13 | 66.13 | 1.74% | 1,622,369 |
Oct 17, 2024 | 65.87 | 65.88 | 64.96 | 65.00 | 65.00 | -1.14% | 1,624,302 |
Oct 16, 2024 | 65.72 | 65.94 | 65.28 | 65.75 | 65.75 | 0.54% | 2,259,873 |
Oct 15, 2024 | 64.36 | 65.71 | 64.26 | 65.40 | 65.40 | 2.16% | 3,339,776 |
Oct 14, 2024 | 63.82 | 64.09 | 63.60 | 64.02 | 64.02 | 0.31% | 1,677,469 |
Oct 11, 2024 | 63.83 | 64.01 | 63.45 | 63.82 | 63.82 | -0.06% | 1,718,128 |
Oct 10, 2024 | 63.67 | 64.42 | 63.19 | 63.86 | 63.86 | 0.74% | 2,094,314 |
Oct 9, 2024 | 63.75 | 64.62 | 63.10 | 63.39 | 63.39 | -0.52% | 1,533,781 |
Oct 8, 2024 | 64.46 | 64.49 | 63.68 | 63.72 | 63.72 | -0.56% | 2,061,196 |
Oct 7, 2024 | 65.00 | 65.27 | 64.01 | 64.08 | 64.08 | -1.99% | 1,374,466 |
Oct 4, 2024 | 65.07 | 65.59 | 64.68 | 65.38 | 65.38 | -0.77% | 1,593,769 |
Oct 3, 2024 | 66.65 | 66.99 | 65.57 | 65.89 | 65.89 | -1.18% | 1,604,663 |
Oct 2, 2024 | 67.17 | 67.97 | 66.14 | 66.68 | 66.68 | -1.55% | 2,741,637 |
Oct 1, 2024 | 67.63 | 68.10 | 66.71 | 67.73 | 67.73 | -0.47% | 3,450,821 |
Sep 30, 2024 | 67.44 | 68.17 | 67.44 | 68.05 | 68.05 | 0.78% | 1,888,279 |
Sep 27, 2024 | 66.18 | 67.68 | 66.18 | 67.52 | 67.52 | 2.32% | 1,844,660 |
Sep 26, 2024 | 65.98 | 67.00 | 65.81 | 65.99 | 65.99 | -0.21% | 1,432,703 |
Sep 25, 2024 | 66.84 | 66.88 | 65.98 | 66.13 | 66.13 | -0.59% | 1,554,839 |
Sep 24, 2024 | 66.18 | 67.38 | 66.00 | 66.52 | 66.52 | -0.02% | 1,999,614 |
Sep 23, 2024 | 66.93 | 66.96 | 66.33 | 66.53 | 66.53 | -0.91% | 2,064,819 |
Sep 20, 2024 | 67.14 | 67.54 | 66.77 | 67.14 | 66.43 | -0.09% | 4,668,617 |
Sep 19, 2024 | 67.06 | 67.39 | 66.47 | 67.20 | 66.49 | -0.43% | 2,331,513 |
Sep 18, 2024 | 67.95 | 68.15 | 67.14 | 67.49 | 66.77 | -1.08% | 1,624,762 |
Sep 17, 2024 | 68.40 | 68.62 | 68.04 | 68.23 | 67.51 | -0.25% | 1,600,327 |
Sep 16, 2024 | 68.30 | 68.73 | 68.03 | 68.40 | 67.67 | 0.63% | 1,984,805 |
Sep 13, 2024 | 67.58 | 68.00 | 67.37 | 67.97 | 67.25 | 0.70% | 1,850,194 |
Sep 12, 2024 | 67.91 | 68.41 | 67.17 | 67.50 | 66.78 | -0.43% | 1,684,979 |
Sep 11, 2024 | 67.68 | 67.86 | 66.88 | 67.79 | 67.07 | -0.31% | 2,126,073 |
Sep 10, 2024 | 68.17 | 68.60 | 67.54 | 68.00 | 67.28 | -0.09% | 2,617,335 |
Sep 9, 2024 | 67.52 | 68.09 | 67.40 | 68.06 | 67.34 | 0.98% | 1,351,390 |
Sep 6, 2024 | 68.21 | 68.41 | 67.33 | 67.40 | 66.68 | -0.96% | 1,104,569 |
Sep 5, 2024 | 69.01 | 69.01 | 67.91 | 68.05 | 67.33 | -0.18% | 1,366,448 |
Sep 4, 2024 | 67.72 | 68.70 | 67.41 | 68.17 | 67.45 | 0.65% | 1,418,787 |
Sep 3, 2024 | 67.50 | 68.13 | 67.26 | 67.73 | 67.01 | 0.30% | 1,526,526 |
Aug 30, 2024 | 66.89 | 67.54 | 66.38 | 67.53 | 66.81 | 1.31% | 3,607,831 |
Aug 29, 2024 | 67.03 | 67.29 | 66.08 | 66.66 | 65.95 | -0.57% | 1,089,734 |
Aug 28, 2024 | 66.54 | 67.33 | 66.46 | 67.04 | 66.33 | 0.90% | 1,366,902 |
Aug 27, 2024 | 66.86 | 67.11 | 66.30 | 66.44 | 65.73 | -0.79% | 1,560,500 |
Aug 26, 2024 | 67.00 | 67.25 | 66.65 | 66.97 | 66.26 | 0.28% | 1,406,080 |
Aug 23, 2024 | 67.36 | 67.45 | 66.56 | 66.78 | 66.07 | -0.54% | 1,562,967 |
Aug 22, 2024 | 66.65 | 67.25 | 66.62 | 67.14 | 66.43 | 0.92% | 2,483,463 |
Aug 21, 2024 | 66.00 | 66.71 | 65.98 | 66.53 | 65.82 | 0.80% | 2,247,677 |
Aug 20, 2024 | 65.90 | 66.13 | 65.72 | 66.00 | 65.30 | 0.24% | 2,194,102 |
Aug 19, 2024 | 65.10 | 65.98 | 64.92 | 65.84 | 65.14 | 1.12% | 2,722,498 |
Aug 16, 2024 | 65.06 | 65.21 | 64.72 | 65.11 | 64.42 | 0.40% | 2,269,215 |
Aug 15, 2024 | 65.51 | 65.93 | 64.66 | 64.85 | 64.16 | -2.41% | 3,628,329 |
Aug 14, 2024 | 65.35 | 66.75 | 65.25 | 66.45 | 65.74 | 1.06% | 2,474,714 |
Aug 13, 2024 | 65.08 | 65.82 | 64.99 | 65.75 | 65.05 | 1.36% | 2,426,210 |
Aug 12, 2024 | 64.87 | 65.23 | 64.53 | 64.87 | 64.18 | -0.06% | 2,605,982 |
Aug 9, 2024 | 65.08 | 65.17 | 63.77 | 64.91 | 64.22 | 0.09% | 2,768,930 |
Aug 8, 2024 | 64.68 | 65.57 | 64.50 | 64.85 | 64.16 | -0.75% | 2,782,429 |
Aug 7, 2024 | 65.73 | 66.34 | 65.25 | 65.34 | 64.65 | -0.23% | 1,887,127 |
Aug 6, 2024 | 65.06 | 65.98 | 65.02 | 65.49 | 64.79 | 0.72% | 2,173,611 |
Aug 5, 2024 | 67.18 | 67.51 | 64.95 | 65.02 | 64.33 | -3.11% | 2,500,478 |
Aug 2, 2024 | 67.95 | 68.72 | 65.77 | 67.11 | 66.40 | 1.57% | 2,955,862 |
Aug 1, 2024 | 64.32 | 66.39 | 64.28 | 66.07 | 65.37 | 1.79% | 2,578,131 |
Jul 31, 2024 | 65.61 | 65.80 | 64.77 | 64.91 | 64.22 | -1.59% | 4,958,491 |
Jul 30, 2024 | 64.81 | 66.07 | 64.63 | 65.96 | 65.26 | 1.57% | 2,054,005 |
Jul 29, 2024 | 64.66 | 65.37 | 64.24 | 64.94 | 64.25 | 0.68% | 2,395,762 |
Jul 26, 2024 | 63.69 | 64.57 | 63.34 | 64.50 | 63.81 | 1.42% | 3,160,970 |
Jul 25, 2024 | 63.42 | 64.77 | 63.12 | 63.60 | 62.92 | 0.90% | 3,254,378 |
Jul 24, 2024 | 61.64 | 63.12 | 61.29 | 63.03 | 62.36 | 3.63% | 2,386,551 |
Jul 23, 2024 | 61.83 | 62.00 | 60.74 | 60.82 | 60.17 | -1.52% | 1,183,943 |
Jul 22, 2024 | 61.25 | 62.12 | 61.05 | 61.76 | 61.10 | 1.08% | 1,530,668 |
Jul 19, 2024 | 61.61 | 61.61 | 60.63 | 61.10 | 60.45 | -0.47% | 1,696,087 |
Jul 18, 2024 | 61.12 | 62.38 | 61.02 | 61.39 | 60.74 | -0.26% | 1,695,265 |
Jul 17, 2024 | 59.74 | 61.81 | 59.64 | 61.55 | 60.90 | 3.06% | 2,593,677 |
Jul 16, 2024 | 59.58 | 59.81 | 59.16 | 59.72 | 59.09 | 0.78% | 1,413,215 |
Jul 15, 2024 | 59.86 | 60.16 | 59.07 | 59.26 | 58.63 | -1.79% | 1,624,970 |
Jul 12, 2024 | 59.61 | 60.62 | 59.23 | 60.34 | 59.70 | 1.58% | 2,294,861 |
Jul 11, 2024 | 58.64 | 59.72 | 58.47 | 59.40 | 58.77 | 2.26% | 2,619,573 |
Jul 10, 2024 | 58.00 | 58.17 | 57.29 | 58.09 | 57.47 | 0.43% | 1,876,897 |
Jul 9, 2024 | 57.24 | 57.91 | 56.88 | 57.84 | 57.23 | 0.92% | 1,914,758 |
Jul 8, 2024 | 57.18 | 57.49 | 57.00 | 57.31 | 56.70 | 0.07% | 1,535,572 |
Jul 5, 2024 | 57.35 | 57.87 | 57.05 | 57.27 | 56.66 | -0.07% | 1,753,634 |
Jul 3, 2024 | 56.78 | 57.84 | 56.68 | 57.31 | 56.70 | 1.40% | 1,105,636 |
Jul 2, 2024 | 56.73 | 57.27 | 56.27 | 56.52 | 55.92 | -0.07% | 1,987,138 |
Jul 1, 2024 | 57.07 | 57.39 | 56.32 | 56.56 | 55.96 | -0.26% | 1,984,809 |
Jun 28, 2024 | 57.33 | 57.40 | 56.30 | 56.71 | 56.11 | -0.84% | 3,215,778 |
Jun 27, 2024 | 56.91 | 57.66 | 56.77 | 57.19 | 56.58 | 0.39% | 1,274,001 |
Jun 26, 2024 | 56.84 | 57.14 | 56.35 | 56.97 | 56.36 | -0.21% | 1,407,795 |
Jun 25, 2024 | 58.08 | 58.35 | 57.03 | 57.09 | 56.48 | -1.57% | 1,543,552 |
Jun 24, 2024 | 57.31 | 58.14 | 57.02 | 58.00 | 57.38 | 1.43% | 1,569,403 |
Jun 21, 2024 | 58.00 | 58.30 | 57.18 | 57.18 | 56.57 | -1.40% | 4,191,419 |
Jun 20, 2024 | 57.80 | 58.47 | 57.50 | 57.99 | 57.37 | -0.02% | 1,734,486 |
Jun 18, 2024 | 57.43 | 58.20 | 57.43 | 58.00 | 57.38 | 0.61% | 2,352,754 |
Jun 17, 2024 | 58.48 | 58.79 | 57.51 | 57.65 | 57.04 | -2.30% | 2,292,973 |
Jun 14, 2024 | 58.40 | 59.15 | 58.02 | 59.01 | 58.38 | 0.51% | 1,677,378 |
Jun 13, 2024 | 59.06 | 59.20 | 57.81 | 58.71 | 58.09 | -0.39% | 1,411,036 |