Indicators

Eversource Energy (NY: ES )

59.46 -1.06 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	79.94	82.73		82.51	2,493,033	+2.10(+2.61%)
Jan 28, 2022	78.59	80.55	78.10	80.41	2,812,942	+1.36(+1.71%)
Jan 27, 2022	78.66	80.02	78.34	79.05	1,198,357	+1.00(+1.29%)
Jan 26, 2022	79.01	79.62	77.71	78.05	2,119,143	-0.85(-1.08%)
Jan 25, 2022	78.78	79.53	77.97	78.90	1,531,119	-0.53(-0.67%)
Jan 24, 2022	80.64	81.19	77.49	79.43	3,059,925	-0.89(-1.10%)
Jan 21, 2022	80.61	81.56	80.01	80.31	2,180,145	+0.41(+0.51%)
Jan 20, 2022	80.42	80.93	79.80	79.91	1,179,972	-0.18(-0.23%)
Jan 19, 2022	79.83	81.02	79.67	80.09	1,024,906	+0.06(+0.08%)
Jan 18, 2022	80.08	80.31	78.30	80.03	1,668,376	-0.53(-0.66%)
Jan 14, 2022				80.56	0	-0.64(-0.78%)
Jan 13, 2022	80.91	81.40	80.01	81.20	1,239,532	+0.53(+0.66%)
Jan 12, 2022	79.49	80.88	79.04	80.67	1,689,992	+0.79(+0.99%)
Jan 11, 2022	82.11	82.48	79.13	79.87	2,063,830	-2.18(-2.65%)
Jan 10, 2022	81.70	82.59	81.29	82.05	1,667,107	-0.62(-0.75%)
Jan 07, 2022	82.02	83.19	81.32	82.67	1,132,148	+0.70(+0.85%)
Jan 06, 2022	82.38	82.82	81.61	81.97	1,243,429	-0.30(-0.37%)
Jan 05, 2022	81.28	83.34	81.28	82.27	1,280,273	+0.77(+0.95%)
Jan 04, 2022	81.97	83.28	81.46	81.50	2,019,205	-0.68(-0.83%)

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.