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 (%)
Jul 29, 2022	81.44	83.14	81.44	82.55	2,161,629	-0.04(-0.05%)
Jul 28, 2022	80.45	82.67	80.13	82.59	1,497,253	+2.85(+3.58%)
Jul 27, 2022	79.52	79.91	79.12	79.73	835,871	-0.18(-0.22%)
Jul 26, 2022	79.47	80.18	79.38	79.91	898,115	+0.49(+0.61%)
Jul 25, 2022	78.38	79.48	78.16	79.43	774,471	+0.77(+0.98%)
Jul 22, 2022	78.05	78.68	77.87	78.66	1,228,672	+0.97(+1.25%)
Jul 21, 2022	77.61	77.72	76.98	77.68	1,350,735	+0.51(+0.65%)
Jul 20, 2022	78.05	78.42	77.05	77.18	1,659,809	-0.72(-0.92%)
Jul 19, 2022	77.69	78.30	77.47	77.90	1,386,244	+0.75(+0.97%)
Jul 18, 2022	77.96	77.98	77.09	77.15	1,037,329	-1.13(-1.45%)
Jul 15, 2022	78.49	78.62	77.39	78.28	1,000,995	+0.17(+0.22%)
Jul 14, 2022	76.33	78.33	75.48	78.12	1,253,010	+0.64(+0.82%)
Jul 13, 2022	77.37	78.38	77.27	77.48	952,720	-0.54(-0.70%)
Jul 12, 2022	78.01	79.00	77.66	78.02	1,266,266	-0.32(-0.41%)
Jul 11, 2022	77.81	78.82	77.25	78.34	1,804,539	+0.37(+0.48%)
Jul 08, 2022	78.39	78.95	77.84	77.97	1,919,708	-0.25(-0.32%)
Jul 07, 2022	78.82	79.31	78.20	78.22	2,042,577	-0.52(-0.67%)
Jul 06, 2022	78.40	79.50	77.71	78.74	1,547,959	+0.73(+0.94%)
Jul 05, 2022	81.31	81.38	76.63	78.01	1,945,611	-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.