Indicators

Eversource Energy (NY: ES )

61.92 +0.16 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	81.46	83.16	81.46	82.57	2,161,055	-0.04(-0.05%)
Jul 28, 2022	80.48	82.69	80.15	82.61	1,496,855	+2.85(+3.58%)
Jul 27, 2022	79.54	79.93	79.14	79.76	835,649	-0.18(-0.22%)
Jul 26, 2022	79.49	80.20	79.40	79.93	897,877	+0.49(+0.61%)
Jul 25, 2022	78.40	79.50	78.18	79.45	774,265	+0.77(+0.98%)
Jul 22, 2022	78.07	78.70	77.89	78.68	1,228,346	+0.97(+1.25%)
Jul 21, 2022	77.63	77.74	77.00	77.71	1,350,377	+0.51(+0.65%)
Jul 20, 2022	78.07	78.44	77.07	77.20	1,659,369	-0.72(-0.92%)
Jul 19, 2022	77.71	78.32	77.49	77.92	1,385,876	+0.75(+0.97%)
Jul 18, 2022	77.98	78.00	77.11	77.17	1,037,053	-1.13(-1.45%)
Jul 15, 2022	78.51	78.64	77.41	78.30	1,000,729	+0.17(+0.22%)
Jul 14, 2022	76.35	78.35	75.50	78.14	1,252,677	+0.64(+0.82%)
Jul 13, 2022	77.39	78.40	77.29	77.50	952,467	-0.54(-0.70%)
Jul 12, 2022	78.03	79.03	77.68	78.04	1,265,930	-0.32(-0.41%)
Jul 11, 2022	77.83	78.84	77.27	78.36	1,804,060	+0.37(+0.48%)
Jul 08, 2022	78.41	78.97	77.86	77.99	1,919,199	-0.25(-0.32%)
Jul 07, 2022	78.84	79.33	78.22	78.24	2,042,035	-0.52(-0.67%)
Jul 06, 2022	78.42	79.52	77.73	78.76	1,547,548	+0.73(+0.94%)
Jul 05, 2022	81.33	81.40	76.65	78.03	1,945,094	-3.54(-4.34%)

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.