Skip to main content

Eversource Energy (NY: ES )

67.49 -0.74 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 82.50 82.54 80.11 80.27 2,502,891 -2.57(-3.10%)
Apr 28, 2022 82.59 83.22 81.85 82.84 1,406,050 +0.63(+0.77%)
Apr 27, 2022 82.48 83.40 81.59 82.21 1,160,458 -0.19(-0.23%)
Apr 26, 2022 82.89 84.06 82.39 82.40 1,309,748 -0.89(-1.07%)
Apr 25, 2022 84.79 84.97 82.18 83.29 1,414,524 -1.20(-1.42%)
Apr 22, 2022 85.41 85.63 84.39 84.50 1,186,327 -1.01(-1.18%)
Apr 21, 2022 85.55 86.91 85.08 85.51 1,123,864 -0.15(-0.17%)
Apr 20, 2022 85.76 86.17 85.29 85.65 1,015,964 +0.70(+0.82%)
Apr 19, 2022 84.37 85.21 84.07 84.95 1,467,607 +0.76(+0.91%)
Apr 18, 2022 85.06 85.54 83.80 84.19 705,861 -0.85(-1.00%)
Apr 14, 2022 85.19 85.60 84.80 85.05 1,297,294 +0.08(+0.10%)
Apr 13, 2022 85.30 85.41 84.55 84.96 1,513,866 -0.30(-0.36%)
Apr 12, 2022 84.05 85.44 83.38 85.27 1,694,760 +0.97(+1.15%)
Apr 11, 2022 85.33 85.64 84.12 84.29 1,490,004 -0.69(-0.81%)
Apr 08, 2022 84.98 85.72 84.44 84.98 1,216,207 +0.36(+0.42%)
Apr 07, 2022 84.62 85.00 83.73 84.62 2,200,463 -0.10(-0.12%)
Apr 06, 2022 83.19 84.82 82.79 84.73 1,493,386 +1.98(+2.40%)
Apr 05, 2022 81.97 83.54 81.97 82.74 1,801,021 +0.89(+1.09%)
Apr 04, 2022 82.15 82.27 80.79 81.85 1,250,608 -0.66(-0.80%)
Apr 01, 2022 81.00 82.54 80.47 82.51 1,797,118 +1.52(+1.87%)
Mar 31, 2022 81.40 81.93 80.95 81.00 1,747,094 -0.41(-0.51%)
Mar 30, 2022 80.61 81.45 80.28 81.41 1,579,930 +0.79(+0.98%)
Mar 29, 2022 80.40 80.68 79.65 80.62 1,081,832 +0.69(+0.86%)
Mar 28, 2022 79.87 79.94 79.15 79.93 1,214,895 +0.34(+0.43%)
Mar 25, 2022 78.92 79.61 78.55 79.59 1,055,251 +1.14(+1.45%)
Mar 24, 2022 77.84 78.58 77.60 78.45 1,425,573 +0.68(+0.87%)
Mar 23, 2022 77.45 78.39 77.07 77.77 1,834,986 +0.44(+0.57%)
Mar 22, 2022 77.95 77.95 76.79 77.33 1,786,820 -0.29(-0.38%)
Mar 21, 2022 76.68 77.86 76.68 77.63 1,706,159 +1.00(+1.31%)
Mar 18, 2022 77.67 77.94 76.28 76.62 4,390,413 -0.76(-0.99%)
Mar 17, 2022 77.04 78.19 76.86 77.39 2,191,969 +0.21(+0.27%)
Mar 16, 2022 77.23 77.48 75.63 77.18 2,534,115 -0.13(-0.17%)
Mar 15, 2022 77.16 77.40 76.56 77.30 4,053,079 +0.87(+1.14%)
Mar 14, 2022 77.53 78.10 76.03 76.43 2,644,937 -0.54(-0.70%)
Mar 11, 2022 77.66 78.18 76.89 76.97 2,175,667 -0.51(-0.65%)
Mar 10, 2022 77.06 77.75 76.60 77.48 2,607,442 +0.16(+0.20%)
Mar 09, 2022 77.86 78.19 77.16 77.32 2,962,052 -0.83(-1.06%)
Mar 08, 2022 79.51 79.81 77.57 78.15 2,500,256 -1.44(-1.81%)
Mar 07, 2022 78.77 79.82 77.94 79.59 2,173,162 +0.66(+0.84%)
Mar 04, 2022 76.43 79.49 76.15 78.93 2,996,426 +2.27(+2.96%)
Mar 03, 2022 74.55 76.97 74.03 76.66 4,298,989 +2.50(+3.37%)
Mar 02, 2022 73.47 74.39 72.99 74.16 3,671,578 +0.87(+1.19%)
Mar 01, 2022 74.61 75.08 72.67 73.29 3,059,610 -1.24(-1.66%)
Feb 28, 2022 73.94 74.71 73.72 74.53 4,388,587 -0.01(-0.01%)
Feb 25, 2022 73.36 74.91 73.35 74.54 3,335,891 +1.90(+2.62%)
Feb 24, 2022 72.57 72.91 71.64 72.64 3,287,447 +0.02(+0.03%)
Feb 23, 2022 74.08 74.50 72.56 72.62 2,845,060 -2.47(-3.29%)
Feb 22, 2022 75.60 75.79 74.64 75.09 1,959,083 -0.37(-0.50%)
Feb 18, 2022 75.46 0 +0.49(+0.66%)
Feb 17, 2022 73.27 75.40 71.99 74.97 4,307,047 +0.57(+0.77%)
Feb 16, 2022 74.82 75.15 73.89 74.40 2,606,000 -0.47(-0.63%)
Feb 15, 2022 75.17 75.48 74.46 74.87 3,240,661 -0.04(-0.05%)
Feb 14, 2022 76.49 76.81 74.44 74.91 4,366,437 -1.74(-2.27%)
Feb 11, 2022 77.45 77.70 76.36 76.65 1,841,143 -0.52(-0.67%)
Feb 10, 2022 78.58 78.74 76.88 77.17 2,331,722 -2.43(-3.06%)
Feb 09, 2022 80.52 80.70 79.29 79.60 2,069,314 -0.36(-0.46%)
Feb 08, 2022 80.95 81.09 79.87 79.96 2,097,891 -0.67(-0.82%)
Feb 07, 2022 79.84 80.83 79.07 80.63 1,720,985 +0.68(+0.85%)
Feb 04, 2022 79.54 80.81 78.62 79.94 2,663,322 -0.30(-0.37%)
Feb 03, 2022 80.78 79.98 80.24 2,162,673 -0.56(-0.69%)
Feb 02, 2022 80.06 81.17 79.73 80.80 2,235,675 +0.65(+0.81%)
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.