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 (%)
Feb 28, 2022	74.80	75.58	74.58	75.40	4,338,113	-0.01(-0.01%)
Feb 25, 2022	74.21	75.79	74.20	75.41	3,297,524	+1.93(+2.62%)
Feb 24, 2022	73.42	73.76	72.48	73.48	3,249,637	+0.02(+0.03%)
Feb 23, 2022	74.94	75.37	73.41	73.46	2,812,338	-2.50(-3.29%)
Feb 22, 2022	76.48	76.67	75.51	75.96	1,936,551	-0.38(-0.50%)
Feb 18, 2022				76.34	0	+0.50(+0.66%)
Feb 17, 2022	74.13	76.27	72.83	75.84	4,257,510	+0.58(+0.77%)
Feb 16, 2022	75.69	76.03	74.74	75.26	2,576,028	-0.48(-0.63%)
Feb 15, 2022	76.04	76.36	75.33	75.74	3,203,389	-0.04(-0.05%)
Feb 14, 2022	77.38	77.70	75.31	75.78	4,316,217	-1.76(-2.27%)
Feb 11, 2022	78.35	78.61	77.25	77.54	1,819,968	-0.53(-0.67%)
Feb 10, 2022	79.49	79.66	77.77	78.06	2,304,904	-2.46(-3.06%)
Feb 09, 2022	81.45	81.64	80.21	80.52	2,045,514	-0.37(-0.46%)
Feb 08, 2022	81.89	82.04	80.80	80.89	2,073,762	-0.67(-0.82%)
Feb 07, 2022	80.77	81.77	79.99	81.57	1,701,191	+0.69(+0.85%)
Feb 04, 2022	80.47	81.75	79.54	80.87	2,632,691	-0.30(-0.37%)
Feb 03, 2022	81.72		80.91	81.18	2,137,799	-0.56(-0.69%)
Feb 02, 2022	80.99	82.11	80.66	81.74	2,209,962	+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.