Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eversource Energy (NY: ES )

60.96 -0.50 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.51 38.88 38.88 38.88 2,733,497 -0.59(-1.50%)
Dec 30, 2015 39.57 39.77 39.47 39.48 930,287 -0.04(-0.10%)
Dec 29, 2015 39.65 39.77 39.48 39.52 1,340,636 +0.05(+0.12%)
Dec 28, 2015 39.37 39.48 39.13 39.47 943,785 +0.08(+0.19%)
Dec 24, 2015 39.29 39.39 39.39 39.39 883,408 +0.08(+0.19%)
Dec 23, 2015 38.76 39.45 38.53 39.32 1,535,343 +0.72(+1.87%)
Dec 22, 2015 38.30 38.70 37.86 38.59 1,343,439 +0.47(+1.24%)
Dec 21, 2015 38.52 38.62 37.95 38.12 2,037,124 -0.29(-0.75%)
Dec 18, 2015 39.20 39.25 38.37 38.41 3,337,002 -0.97(-2.46%)
Dec 17, 2015 38.91 39.53 38.91 39.38 2,372,748 +0.43(+1.11%)
Dec 16, 2015 37.99 39.07 37.85 38.94 2,328,974 +1.09(+2.88%)
Dec 15, 2015 37.66 38.09 37.52 37.86 2,474,330 +0.40(+1.08%)
Dec 14, 2015 37.27 37.47 37.00 37.45 1,468,219 +0.21(+0.57%)
Dec 11, 2015 36.99 37.56 36.68 37.24 1,775,048 +0.04(+0.10%)
Dec 10, 2015 38.31 38.33 37.11 37.20 3,241,499 -1.19(-3.10%)
Dec 09, 2015 38.44 39.02 38.25 38.39 1,920,285 -0.20(-0.53%)
Dec 08, 2015 38.59 38.74 38.31 38.59 1,604,097 -0.05(-0.14%)
Dec 07, 2015 38.07 38.66 37.98 38.65 2,536,285 +0.42(+1.09%)
Dec 04, 2015 37.49 38.26 37.39 38.23 1,722,518 +0.99(+2.66%)
Dec 03, 2015 37.40 37.54 37.11 37.24 2,671,304 -0.31(-0.82%)
Dec 02, 2015 38.22 38.35 37.50 37.55 1,299,921 -0.79(-2.05%)
Dec 01, 2015 38.34 38.65 37.90 38.34 2,913,098 -0.14(-0.35%)
Nov 30, 2015 38.28 38.92 38.07 38.47 5,072,933 +0.32(+0.83%)
Nov 27, 2015 38.17 38.44 37.98 38.16 1,259,433 +0.13(+0.34%)
Nov 25, 2015 38.23 38.03 38.03 38.03 1,352,374 -0.22(-0.57%)
Nov 24, 2015 38.39 38.44 38.04 38.25 2,213,762 -0.36(-0.94%)
Nov 23, 2015 38.89 39.03 38.50 38.61 1,546,078 -0.23(-0.60%)
Nov 20, 2015 38.84 39.19 38.65 38.84 3,515,334 +0.30(+0.78%)
Nov 19, 2015 38.34 38.73 38.13 38.54 2,134,059 +0.33(+0.87%)
Nov 18, 2015 37.60 38.27 37.30 38.21 2,123,762 +0.72(+1.91%)
Nov 17, 2015 38.38 38.68 37.36 37.49 2,391,632 -1.00(-2.59%)
Nov 16, 2015 37.64 38.53 37.63 38.49 1,832,696 +0.88(+2.35%)
Nov 13, 2015 38.01 38.31 37.52 37.60 1,257,158 -0.32(-0.86%)
Nov 12, 2015 38.25 38.80 37.88 37.93 2,056,249 -0.63(-1.64%)
Nov 11, 2015 38.14 38.62 38.05 38.56 1,568,668 +0.53(+1.39%)
Nov 10, 2015 37.36 38.10 37.14 38.04 1,901,114 +0.77(+2.07%)
Nov 09, 2015 36.86 37.33 36.74 37.27 1,727,826 +0.25(+0.67%)
Nov 06, 2015 38.32 38.56 36.89 37.02 2,386,016 -1.87(-4.82%)
Nov 05, 2015 38.90 39.13 38.78 38.89 1,438,900 -0.07(-0.17%)
Nov 04, 2015 38.77 39.25 38.67 38.96 1,474,932 +0.11(+0.27%)
Nov 03, 2015 37.83 38.92 37.83 38.85 2,063,244 +0.37(+0.96%)
Nov 02, 2015 38.49 38.71 38.13 38.48 1,697,673 +0.02(+0.04%)
Oct 30, 2015 38.34 38.64 38.21 38.47 1,844,630 +0.14(+0.35%)
Oct 29, 2015 38.22 38.41 37.63 38.33 1,675,965 -0.16(-0.41%)
Oct 28, 2015 39.21 39.39 38.08 38.49 1,699,972 -0.72(-1.85%)
Oct 27, 2015 39.30 39.45 38.99 39.21 1,039,242 -0.09(-0.23%)
Oct 26, 2015 39.10 39.33 38.78 39.30 1,195,907 +0.25(+0.64%)
Oct 23, 2015 39.73 39.78 38.99 39.05 1,348,465 -0.74(-1.86%)
Oct 22, 2015 39.39 39.91 39.29 39.79 1,430,180 +0.48(+1.23%)
Oct 21, 2015 39.47 39.80 39.21 39.31 1,547,309 -0.11(-0.27%)
Oct 20, 2015 39.13 39.47 38.94 39.42 1,779,080 +0.17(+0.42%)
Oct 19, 2015 39.31 39.43 38.93 39.25 1,777,673 -0.20(-0.50%)
Oct 16, 2015 39.25 39.67 39.22 39.45 1,711,242 +0.31(+0.79%)
Oct 15, 2015 38.77 39.21 38.54 39.14 1,667,161 +0.44(+1.13%)
Oct 14, 2015 38.61 38.96 38.53 38.70 1,784,371 +0.23(+0.59%)
Oct 13, 2015 38.50 38.85 38.39 38.47 1,758,248 -0.17(-0.45%)
Oct 12, 2015 38.31 38.84 38.29 38.65 1,257,247 +0.42(+1.09%)
Oct 09, 2015 38.51 38.52 38.12 38.23 1,334,804 -0.33(-0.86%)
Oct 08, 2015 38.00 38.59 37.88 38.56 1,370,127 +0.49(+1.29%)
Oct 07, 2015 38.33 38.39 37.97 38.07 1,973,338 -0.17(-0.43%)
Oct 06, 2015 38.50 38.59 38.03 38.24 2,046,430 -0.35(-0.90%)
Oct 05, 2015 38.27 38.65 37.98 38.59 1,950,904 +0.45(+1.17%)
Oct 02, 2015 37.91 38.23 37.63 38.14 1,627,383 +0.45(+1.18%)
Oct 01, 2015 38.29 38.29 37.20 37.70 2,563,561 -0.53(-1.38%)
Sep 30, 2015 37.20 38.25 37.08 38.22 3,385,348 +1.00(+2.68%)
Sep 29, 2015 37.16 37.58 37.08 37.23 3,313,088 +0.16(+0.43%)
Sep 28, 2015 36.87 37.15 36.75 37.07 2,650,407 +0.15(+0.41%)
Sep 25, 2015 36.49 37.28 36.20 36.92 2,294,973 +0.54(+1.49%)
Sep 24, 2015 35.94 36.43 35.84 36.37 3,021,596 +0.34(+0.94%)
Sep 23, 2015 35.85 36.15 35.70 36.03 2,142,051 +0.19(+0.53%)
Sep 22, 2015 35.74 36.00 35.56 35.85 2,163,976 -0.03(-0.08%)
Sep 21, 2015 35.77 35.99 35.60 35.88 1,909,651 +0.22(+0.61%)
Sep 18, 2015 35.82 36.31 35.56 35.66 4,759,250 -0.33(-0.92%)
Sep 17, 2015 35.35 36.49 35.17 35.99 3,953,989 +0.72(+2.03%)
Sep 16, 2015 35.23 35.44 35.08 35.27 2,555,255 +0.01(+0.02%)
Sep 15, 2015 35.00 35.35 34.79 35.26 2,336,896 +0.34(+0.97%)
Sep 14, 2015 34.80 35.09 34.71 34.92 1,495,475 +0.12(+0.35%)
Sep 11, 2015 34.24 34.80 34.09 34.80 2,733,887 +0.45(+1.30%)
Sep 10, 2015 34.21 34.67 34.21 34.36 2,261,223 +0.04(+0.10%)
Sep 09, 2015 34.80 34.88 34.25 34.32 2,304,946 -0.46(-1.31%)
Sep 08, 2015 34.52 34.85 34.47 34.78 2,285,285 +0.55(+1.62%)
Sep 04, 2015 34.44 34.22 34.22 34.22 1,997,611 -0.54(-1.55%)
Sep 03, 2015 34.69 34.88 34.55 34.76 2,771,982 +0.23(+0.67%)
Sep 02, 2015 34.82 34.88 34.33 34.53 3,115,079 +0.06(+0.17%)
Sep 01, 2015 34.96 34.98 34.29 34.47 3,113,717 -0.88(-2.48%)
Aug 31, 2015 36.01 36.13 35.09 35.35 3,650,757 -0.79(-2.17%)
Aug 28, 2015 36.29 36.49 35.57 36.13 2,071,915 -0.22(-0.62%)
Aug 27, 2015 36.19 36.38 35.82 36.36 1,688,521 +0.38(+1.06%)
Aug 26, 2015 35.62 36.06 35.21 35.98 2,161,605 +0.62(+1.76%)
Aug 25, 2015 36.84 37.20 35.32 35.35 2,884,324 -1.25(-3.41%)
Aug 24, 2015 36.91 37.87 36.42 36.60 4,010,293 -1.59(-4.15%)
Aug 21, 2015 38.53 38.72 38.17 38.19 2,290,340 -0.43(-1.12%)
Aug 20, 2015 38.49 39.02 38.38 38.62 1,827,298 -0.04(-0.12%)
Aug 19, 2015 38.40 38.75 38.18 38.67 2,050,665 +0.16(+0.41%)
Aug 18, 2015 38.45 38.64 38.29 38.51 2,410,660 -0.10(-0.27%)
Aug 17, 2015 38.33 38.71 38.25 38.62 1,679,906 +0.32(+0.84%)
Aug 14, 2015 38.04 38.33 37.82 38.30 1,183,582 +0.29(+0.77%)
Aug 13, 2015 37.87 38.18 37.56 38.00 1,889,490 -0.09(-0.24%)
Aug 12, 2015 37.73 38.27 37.73 38.09 1,734,868 +0.37(+0.99%)
Aug 11, 2015 37.46 37.92 37.31 37.72 1,589,148 +0.29(+0.78%)
Aug 10, 2015 37.39 37.55 37.26 37.43 2,452,143 +0.16(+0.44%)
Aug 07, 2015 36.86 37.39 36.69 37.26 2,864,388 +0.20(+0.55%)
Aug 06, 2015 36.87 37.13 36.65 37.06 2,080,508 +0.22(+0.59%)
Aug 05, 2015 36.88 37.08 36.72 36.84 1,118,144 +0.10(+0.28%)
Aug 04, 2015 37.28 37.28 36.68 36.74 1,343,236 -0.56(-1.50%)
Aug 03, 2015 37.24 37.58 37.09 37.30 2,419,001 +0.10(+0.26%)
Jul 31, 2015 37.09 37.40 36.72 37.20 2,667,682 +0.71(+1.95%)
Jul 30, 2015 36.01 36.57 35.94 36.49 1,818,690 +0.36(+0.99%)
Jul 29, 2015 35.99 36.17 35.77 36.13 1,564,454 +0.13(+0.35%)
Jul 28, 2015 35.82 36.05 35.65 36.01 1,751,423 +0.19(+0.52%)
Jul 27, 2015 35.37 36.00 35.37 35.82 1,613,633 +0.49(+1.40%)
Jul 24, 2015 35.38 35.59 35.20 35.32 3,393,772 -0.10(-0.30%)
Jul 23, 2015 35.78 35.78 35.14 35.43 3,593,942 -0.36(-1.00%)
Jul 22, 2015 35.65 36.24 35.44 35.79 4,636,277 +0.23(+0.65%)
Jul 21, 2015 35.60 35.68 35.12 35.56 2,249,683 -0.04(-0.13%)
Jul 20, 2015 35.80 35.83 35.32 35.60 1,683,823 -0.25(-0.71%)
Jul 17, 2015 36.14 36.28 35.80 35.86 1,666,283 -0.28(-0.79%)
Jul 16, 2015 35.68 36.21 35.60 36.14 1,443,929 +0.43(+1.22%)
Jul 15, 2015 35.39 35.81 35.22 35.71 2,601,783 +0.31(+0.89%)
Jul 14, 2015 35.20 35.43 35.09 35.39 1,766,844 +0.19(+0.55%)
Jul 13, 2015 35.28 35.46 35.03 35.20 1,779,780 +0.11(+0.32%)
Jul 10, 2015 34.97 35.44 34.82 35.09 2,446,705 +0.12(+0.34%)
Jul 09, 2015 35.35 35.43 34.60 34.97 3,990,770 -0.30(-0.85%)
Jul 08, 2015 35.38 35.74 35.09 35.26 4,012,972 -0.19(-0.53%)
Jul 07, 2015 34.83 35.73 34.82 35.45 5,082,358 +0.80(+2.31%)
Jul 06, 2015 33.58 34.83 33.40 34.65 10,153,723 -0.15(-0.43%)
Jul 02, 2015 34.40 34.80 34.80 34.80 2,458,691 +0.70(+2.06%)
Jul 01, 2015 34.07 34.22 33.93 34.10 2,404,458 +0.12(+0.35%)
Jun 30, 2015 34.18 34.25 33.90 33.98 2,666,677 -0.07(-0.20%)
Jun 29, 2015 34.53 34.80 34.02 34.05 1,931,097 -0.37(-1.07%)
Jun 26, 2015 34.00 34.52 33.82 34.41 3,046,533 +0.36(+1.05%)
Jun 25, 2015 34.19 34.31 34.00 34.05 2,211,696 -0.04(-0.13%)
Jun 24, 2015 34.34 34.52 34.09 34.10 1,116,706 -0.21(-0.61%)
Jun 23, 2015 34.75 34.83 34.25 34.31 1,541,688 -0.53(-1.52%)
Jun 22, 2015 34.83 35.13 34.78 34.84 1,644,591 -0.13(-0.39%)
Jun 19, 2015 35.37 35.55 34.97 34.97 2,432,225 -0.41(-1.16%)
Jun 18, 2015 35.12 35.68 35.04 35.38 2,030,015 +0.25(+0.72%)
Jun 17, 2015 34.85 35.17 34.65 35.13 1,485,785 +0.20(+0.58%)
Jun 16, 2015 34.38 34.95 34.22 34.93 1,913,675 +0.49(+1.43%)
Jun 15, 2015 34.43 34.53 34.26 34.43 1,109,503 -0.06(-0.17%)
Jun 12, 2015 34.76 34.82 34.49 34.49 792,480 -0.42(-1.20%)
Jun 11, 2015 34.82 35.06 34.70 34.91 1,321,835 +0.36(+1.04%)
Jun 10, 2015 34.79 35.01 34.53 34.55 1,713,843 -0.11(-0.32%)
Jun 09, 2015 34.63 34.87 34.46 34.67 1,167,763 +0.00(+0.00%)
Jun 08, 2015 34.88 34.94 34.65 34.67 1,409,344 -0.27(-0.77%)
Jun 05, 2015 35.05 35.17 34.68 34.94 2,084,959 -0.56(-1.58%)
Jun 04, 2015 35.47 35.82 35.41 35.50 982,231 -0.18(-0.50%)
Jun 03, 2015 36.24 36.33 35.45 35.68 2,228,494 -0.61(-1.67%)
Jun 02, 2015 36.58 36.66 36.00 36.28 2,046,700 -0.52(-1.42%)
Jun 01, 2015 36.86 37.05 36.69 36.81 1,500,521 -0.04(-0.12%)
May 29, 2015 36.86 37.05 36.67 36.85 2,177,268 +0.00(+0.00%)
May 28, 2015 36.42 36.92 36.33 36.85 1,660,569 +0.36(+0.98%)
May 27, 2015 36.42 36.59 36.32 36.49 1,011,122 -0.17(-0.47%)
May 26, 2015 36.81 36.89 36.48 36.66 1,849,673 -0.22(-0.59%)
May 22, 2015 36.89 36.88 36.88 36.88 1,106,458 -0.10(-0.28%)
May 21, 2015 36.96 37.11 36.74 36.99 1,306,156 -0.03(-0.08%)
May 20, 2015 36.84 37.31 36.75 37.02 2,098,200 +0.11(+0.30%)
May 19, 2015 36.82 37.14 36.68 36.90 1,491,606 -0.09(-0.24%)
May 18, 2015 36.69 37.08 36.59 36.99 1,586,166 +0.20(+0.55%)
May 15, 2015 36.41 36.81 36.29 36.79 3,878,844 +0.47(+1.30%)
May 14, 2015 36.10 36.47 35.90 36.32 2,447,412 +0.45(+1.25%)
May 13, 2015 36.63 36.71 35.78 35.87 2,251,800 -0.58(-1.58%)
May 12, 2015 36.06 36.51 35.87 36.45 2,501,136 +0.15(+0.41%)
May 11, 2015 36.32 36.72 36.24 36.30 1,935,489 +0.04(+0.10%)
May 08, 2015 36.11 36.44 35.94 36.26 3,107,230 +0.40(+1.13%)
May 07, 2015 35.90 36.17 35.80 35.86 2,437,229 +0.10(+0.29%)
May 06, 2015 36.08 36.35 35.41 35.75 2,154,825 -0.33(-0.91%)
May 05, 2015 36.97 37.04 35.98 36.08 1,679,867 -0.85(-2.31%)
May 04, 2015 36.86 37.34 36.64 36.93 1,473,000 +0.35(+0.96%)
May 01, 2015 36.48 36.69 36.16 36.58 1,775,771 +0.10(+0.27%)
Apr 30, 2015 36.97 37.34 36.22 36.48 3,159,132 -0.94(-2.50%)
Apr 29, 2015 37.37 37.65 37.09 37.42 1,331,499 -0.28(-0.75%)
Apr 28, 2015 37.11 37.74 36.99 37.70 1,496,680 +0.43(+1.14%)
Apr 27, 2015 37.70 37.84 37.19 37.28 1,637,019 -0.35(-0.93%)
Apr 24, 2015 37.08 37.76 36.95 37.63 2,184,696 +0.50(+1.35%)
Apr 23, 2015 37.08 37.30 36.94 37.13 2,153,501 +0.12(+0.32%)
Apr 22, 2015 37.43 37.43 36.91 37.01 2,158,417 -0.11(-0.30%)
Apr 21, 2015 37.24 38.05 36.94 37.12 2,873,869 -0.67(-1.76%)
Apr 20, 2015 37.53 38.12 37.31 37.79 1,792,598 +0.34(+0.90%)
Apr 17, 2015 37.53 38.00 37.37 37.45 2,601,317 -0.22(-0.60%)
Apr 16, 2015 37.52 37.72 37.01 37.67 2,469,811 +0.08(+0.22%)
Apr 15, 2015 37.64 38.11 37.54 37.59 1,566,384 +0.01(+0.02%)
Apr 14, 2015 37.40 37.66 37.18 37.58 1,257,359 +0.41(+1.11%)
Apr 13, 2015 37.64 37.72 37.12 37.17 1,340,915 -0.61(-1.62%)
Apr 10, 2015 37.50 38.03 37.45 37.79 908,602 +0.40(+1.08%)
Apr 09, 2015 37.70 37.73 37.23 37.38 946,400 -0.31(-0.83%)
Apr 08, 2015 37.53 37.79 37.38 37.70 1,100,374 +0.05(+0.14%)
Apr 07, 2015 38.14 38.38 37.60 37.64 1,517,526 -0.55(-1.45%)
Apr 06, 2015 37.96 38.47 37.84 38.20 1,762,536 +0.31(+0.81%)
Apr 02, 2015 37.93 37.89 37.89 37.89 1,307,729 -0.07(-0.18%)
Apr 01, 2015 37.53 38.08 37.31 37.96 1,417,692 +0.16(+0.42%)
Mar 31, 2015 37.94 38.25 37.58 37.80 1,593,417 -0.09(-0.24%)
Mar 30, 2015 37.58 38.05 37.46 37.89 832,146 +0.39(+1.04%)
Mar 27, 2015 37.26 37.79 37.23 37.50 1,421,287 +0.16(+0.42%)
Mar 26, 2015 37.52 37.86 37.07 37.34 1,243,174 -0.16(-0.42%)
Mar 25, 2015 38.10 38.44 37.50 37.50 1,673,172 -0.52(-1.36%)
Mar 24, 2015 38.36 38.59 37.90 38.02 2,621,277 -0.49(-1.28%)
Mar 23, 2015 38.24 38.62 38.18 38.51 1,600,845 +0.34(+0.90%)
Mar 20, 2015 38.10 38.53 37.79 38.17 3,058,236 +0.21(+0.55%)
Mar 19, 2015 37.94 38.53 37.69 37.96 1,685,899 -0.07(-0.20%)
Mar 18, 2015 37.11 38.30 36.89 38.03 3,142,955 +0.97(+2.62%)
Mar 17, 2015 37.17 37.49 36.87 37.06 2,590,376 -0.17(-0.46%)
Mar 16, 2015 36.96 37.55 36.87 37.23 1,576,964 +0.47(+1.28%)
Mar 13, 2015 37.13 37.13 36.50 36.76 1,296,341 -0.40(-1.09%)
Mar 12, 2015 36.65 37.55 36.60 37.17 1,587,351 +0.64(+1.74%)
Mar 11, 2015 36.63 36.81 36.32 36.53 1,474,365 -0.22(-0.59%)
Mar 10, 2015 36.55 37.28 36.43 36.75 1,720,843 +0.19(+0.51%)
Mar 09, 2015 36.84 36.91 36.43 36.56 1,289,689 +0.07(+0.21%)
Mar 06, 2015 37.11 37.35 36.32 36.48 1,729,280 -1.34(-3.54%)
Mar 05, 2015 37.56 37.98 37.37 37.82 1,159,776 +0.47(+1.26%)
Mar 04, 2015 37.64 37.86 37.15 37.35 1,495,950 -0.51(-1.34%)
Mar 03, 2015 37.46 37.88 37.31 37.86 1,692,624 +0.26(+0.70%)
Mar 02, 2015 38.53 38.80 37.37 37.60 2,545,024 -1.12(-2.90%)
Feb 27, 2015 38.81 38.91 38.49 38.72 1,572,540 -0.07(-0.17%)
Feb 26, 2015 39.30 39.32 38.65 38.79 1,609,589 -0.58(-1.46%)
Feb 25, 2015 39.81 40.02 39.22 39.37 1,977,661 -0.55(-1.37%)
Feb 24, 2015 39.34 40.04 39.19 39.91 1,672,163 +0.48(+1.21%)
Feb 23, 2015 39.24 39.61 38.99 39.43 1,555,932 +0.12(+0.30%)
Feb 20, 2015 39.18 39.37 38.62 39.31 2,513,342 +0.03(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.