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 (%)
May 29, 2020	71.23	74.43	71.23	73.99	4,186,024	+2.48(+3.47%)
May 28, 2020	69.56	71.73	69.08	71.51	2,129,824	+3.02(+4.41%)
May 27, 2020	69.89	69.89	67.11	68.49	2,137,252	-0.48(-0.69%)
May 26, 2020	70.54	70.57	68.74	68.96	1,575,769	-0.40(-0.57%)
May 22, 2020	69.66	70.50	68.91	69.36	1,191,692	-0.32(-0.46%)
May 21, 2020	69.94	70.22	69.22	69.68	1,872,354	-0.51(-0.73%)
May 20, 2020	69.76	70.87	69.23	70.19	1,539,191	+1.03(+1.50%)
May 19, 2020	69.68	70.13	68.94	69.16	1,659,082	-0.89(-1.27%)
May 18, 2020	69.17	70.51	68.40	70.04	1,799,597	+2.99(+4.46%)
May 15, 2020	66.71	67.39	65.27	67.05	5,410,652	-0.77(-1.14%)
May 14, 2020	66.77	67.98	64.61	67.82	2,037,814	+0.55(+0.82%)
May 13, 2020	65.89	67.55	65.73	67.27	1,949,737	+0.85(+1.28%)
May 12, 2020	68.88	69.32	66.09	66.42	2,596,256	-1.18(-1.75%)
May 11, 2020	68.08	68.31	66.76	67.60	1,613,753	-0.68(-0.99%)
May 08, 2020	68.15	69.34	67.69	68.28	1,629,279	+0.13(+0.19%)
May 07, 2020	69.27	71.39	67.69	68.15	2,107,175	+1.21(+1.81%)
May 06, 2020	71.04	71.44	66.86	66.94	2,173,419	-4.15(-5.84%)
May 05, 2020	70.90	72.46	70.89	71.09	2,107,270	+0.17(+0.24%)
May 04, 2020	70.49	71.34	69.68	70.92	1,430,770	+0.82(+1.16%)

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.