Skip to main content

Eversource Energy (NY: ES )

67.18 -0.31 (-0.46%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 82.48 82.52 80.09 80.25 2,503,556 -2.57(-3.10%)
Apr 28, 2022 82.56 83.20 81.83 82.82 1,406,424 +0.63(+0.77%)
Apr 27, 2022 82.46 83.38 81.57 82.19 1,160,766 -0.19(-0.23%)
Apr 26, 2022 82.87 84.04 82.37 82.38 1,310,096 -0.89(-1.07%)
Apr 25, 2022 84.77 84.95 82.16 83.27 1,414,900 -1.20(-1.42%)
Apr 22, 2022 85.39 85.61 84.36 84.47 1,186,642 -1.01(-1.18%)
Apr 21, 2022 85.53 86.89 85.06 85.48 1,124,163 -0.15(-0.17%)
Apr 20, 2022 85.74 86.14 85.26 85.63 1,016,234 +0.70(+0.82%)
Apr 19, 2022 84.34 85.19 84.05 84.93 1,467,997 +0.76(+0.91%)
Apr 18, 2022 85.03 85.52 83.78 84.17 706,048 -0.85(-1.00%)
Apr 14, 2022 85.17 85.58 84.78 85.02 1,297,639 +0.08(+0.10%)
Apr 13, 2022 85.28 85.39 84.53 84.94 1,514,269 -0.30(-0.36%)
Apr 12, 2022 84.02 85.42 83.35 85.24 1,695,211 +0.97(+1.15%)
Apr 11, 2022 85.31 85.62 84.10 84.27 1,490,400 -0.69(-0.81%)
Apr 08, 2022 84.96 85.69 84.41 84.96 1,216,530 +0.36(+0.42%)
Apr 07, 2022 84.60 84.98 83.71 84.60 2,201,048 -0.10(-0.12%)
Apr 06, 2022 83.17 84.79 82.77 84.70 1,493,783 +1.98(+2.40%)
Apr 05, 2022 81.95 83.52 81.95 82.72 1,801,499 +0.89(+1.09%)
Apr 04, 2022 82.13 82.25 80.76 81.83 1,250,940 -0.66(-0.80%)
Apr 01, 2022 80.98 82.52 80.45 82.49 1,797,596 +1.52(+1.87%)
Mar 31, 2022 81.38 81.91 80.93 80.98 1,747,558 -0.41(-0.51%)
Mar 30, 2022 80.59 81.42 80.26 81.39 1,580,350 +0.79(+0.98%)
Mar 29, 2022 80.38 80.65 79.63 80.60 1,082,119 +0.69(+0.86%)
Mar 28, 2022 79.85 79.91 79.13 79.91 1,215,218 +0.34(+0.43%)
Mar 25, 2022 78.90 79.59 78.53 79.57 1,055,532 +1.14(+1.45%)
Mar 24, 2022 77.82 78.56 77.58 78.43 1,425,951 +0.68(+0.87%)
Mar 23, 2022 77.43 78.37 77.05 77.75 1,835,474 +0.44(+0.57%)
Mar 22, 2022 77.93 77.93 76.77 77.31 1,787,295 -0.29(-0.38%)
Mar 21, 2022 76.66 77.84 76.66 77.61 1,706,612 +1.00(+1.31%)
Mar 18, 2022 77.65 77.92 76.26 76.60 4,391,580 -0.76(-0.99%)
Mar 17, 2022 77.02 78.17 76.84 77.37 2,192,552 +0.21(+0.27%)
Mar 16, 2022 77.21 77.46 75.61 77.16 2,534,788 -0.13(-0.17%)
Mar 15, 2022 77.14 77.38 76.54 77.28 4,054,155 +0.87(+1.14%)
Mar 14, 2022 77.51 78.08 76.01 76.41 2,645,639 -0.54(-0.70%)
Mar 11, 2022 77.64 78.16 76.87 76.95 2,176,245 -0.50(-0.65%)
Mar 10, 2022 77.04 77.72 76.58 77.46 2,608,135 +0.16(+0.20%)
Mar 09, 2022 77.84 78.17 77.14 77.30 2,962,839 -0.83(-1.06%)
Mar 08, 2022 79.49 79.79 77.55 78.13 2,500,921 -1.44(-1.81%)
Mar 07, 2022 78.75 79.80 77.92 79.57 2,173,740 +0.66(+0.84%)
Mar 04, 2022 76.41 79.47 76.13 78.91 2,997,222 +2.27(+2.96%)
Mar 03, 2022 74.53 76.95 74.02 76.64 4,300,131 +2.50(+3.37%)
Mar 02, 2022 73.46 74.37 72.97 74.14 3,672,553 +0.87(+1.19%)
Mar 01, 2022 74.59 75.06 72.65 73.27 3,060,422 -1.24(-1.66%)
Feb 28, 2022 73.92 74.69 73.70 74.51 4,389,752 -0.01(-0.01%)
Feb 25, 2022 73.34 74.89 73.33 74.52 3,336,777 +1.90(+2.62%)
Feb 24, 2022 72.55 72.89 71.62 72.62 3,288,320 +0.02(+0.03%)
Feb 23, 2022 74.06 74.48 72.54 72.60 2,845,815 -2.47(-3.29%)
Feb 22, 2022 75.58 75.77 74.62 75.07 1,959,604 -0.37(-0.50%)
Feb 18, 2022 75.44 0 +0.49(+0.66%)
Feb 17, 2022 73.26 75.38 71.97 74.95 4,308,191 +0.57(+0.77%)
Feb 16, 2022 74.80 75.13 73.87 74.38 2,606,692 -0.47(-0.63%)
Feb 15, 2022 75.15 75.46 74.44 74.85 3,241,521 -0.04(-0.05%)
Feb 14, 2022 76.47 76.79 74.42 74.89 4,367,596 -1.74(-2.27%)
Feb 11, 2022 77.43 77.68 76.34 76.63 1,841,632 -0.52(-0.67%)
Feb 10, 2022 78.56 78.72 76.86 77.14 2,332,341 -2.43(-3.06%)
Feb 09, 2022 80.50 80.68 79.27 79.58 2,069,863 -0.36(-0.46%)
Feb 08, 2022 80.92 81.07 79.85 79.94 2,098,448 -0.66(-0.82%)
Feb 07, 2022 79.82 80.81 79.05 80.61 1,721,442 +0.68(+0.85%)
Feb 04, 2022 79.52 80.79 78.60 79.92 2,664,029 -0.30(-0.37%)
Feb 03, 2022 80.76 79.96 80.22 2,163,247 -0.56(-0.69%)
Feb 02, 2022 80.04 81.14 79.71 80.78 2,236,269 +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.