Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	82.48	82.52	80.09	80.25	2,503,513	-2.57(-3.10%)
Apr 28, 2022	82.56	83.20	81.83	82.82	1,406,399	+0.63(+0.77%)
Apr 27, 2022	82.46	83.38	81.57	82.19	1,160,746	-0.19(-0.23%)
Apr 26, 2022	82.87	84.04	82.37	82.38	1,310,073	-0.89(-1.07%)
Apr 25, 2022	84.77	84.95	82.16	83.27	1,414,876	-1.20(-1.42%)
Apr 22, 2022	85.39	85.61	84.36	84.47	1,186,622	-1.01(-1.18%)
Apr 21, 2022	85.53	86.89	85.06	85.48	1,124,143	-0.15(-0.17%)
Apr 20, 2022	85.74	86.15	85.27	85.63	1,016,216	+0.70(+0.82%)
Apr 19, 2022	84.35	85.19	84.05	84.93	1,467,972	+0.76(+0.91%)
Apr 18, 2022	85.03	85.52	83.78	84.17	706,036	-0.85(-1.00%)
Apr 14, 2022	85.17	85.58	84.78	85.03	1,297,616	+0.08(+0.10%)
Apr 13, 2022	85.28	85.39	84.53	84.94	1,514,242	-0.30(-0.36%)
Apr 12, 2022	84.02	85.42	83.35	85.25	1,695,181	+0.97(+1.15%)
Apr 11, 2022	85.31	85.62	84.10	84.27	1,490,374	-0.69(-0.81%)
Apr 08, 2022	84.96	85.70	84.42	84.96	1,216,509	+0.36(+0.42%)
Apr 07, 2022	84.60	84.98	83.71	84.60	2,201,010	-0.10(-0.12%)
Apr 06, 2022	83.17	84.80	82.77	84.70	1,493,757	+1.98(+2.40%)
Apr 05, 2022	81.95	83.52	81.95	82.72	1,801,468	+0.89(+1.09%)
Apr 04, 2022	82.13	82.25	80.77	81.83	1,250,919	-0.66(-0.80%)

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.