Skip to main content

Eversource Energy (NY: ES )

67.49 -0.74 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 74.99 77.27 74.59 77.20 3,636,680 +2.06(+2.74%)
Nov 29, 2022 75.39 76.12 74.65 75.14 1,829,408 -1.00(-1.31%)
Nov 28, 2022 76.34 76.81 75.70 76.14 1,356,305 -0.67(-0.87%)
Nov 25, 2022 76.89 77.23 76.54 76.81 819,107 +0.24(+0.32%)
Nov 23, 2022 75.34 76.76 75.14 76.57 1,788,921 +1.09(+1.44%)
Nov 22, 2022 75.38 76.43 74.94 75.48 1,362,617 +0.57(+0.76%)
Nov 21, 2022 74.41 75.17 74.41 74.91 1,208,675 +0.70(+0.94%)
Nov 18, 2022 73.68 74.26 73.48 74.21 2,180,650 +1.44(+1.98%)
Nov 17, 2022 73.37 73.67 72.38 72.77 2,502,808 -1.30(-1.76%)
Nov 16, 2022 73.45 74.39 73.45 74.07 1,869,741 +0.79(+1.08%)
Nov 15, 2022 73.25 73.93 72.32 73.28 1,479,644 +0.91(+1.26%)
Nov 14, 2022 73.00 73.56 72.37 72.37 1,347,708 -0.39(-0.54%)
Nov 11, 2022 73.58 73.63 72.04 72.76 1,684,961 -0.96(-1.30%)
Nov 10, 2022 71.87 73.85 70.95 73.72 1,952,277 +3.92(+5.62%)
Nov 09, 2022 70.63 71.13 69.68 69.80 1,732,299 -0.97(-1.37%)
Nov 08, 2022 70.23 71.26 70.00 70.77 1,598,222 +0.86(+1.23%)
Nov 07, 2022 72.00 72.01 68.89 69.91 2,115,664 -2.00(-2.79%)
Nov 04, 2022 71.06 72.00 70.42 71.91 1,361,119 +0.91(+1.29%)
Nov 03, 2022 70.15 71.73 68.65 71.00 1,800,090 -0.04(-0.05%)
Nov 02, 2022 71.78 71.00 71.04 1,890,138 -0.69(-0.96%)
Nov 01, 2022 71.52 71.82 70.87 71.73 1,649,455 +0.65(+0.92%)
Oct 31, 2022 71.24 71.67 70.64 71.07 2,520,032 -0.46(-0.64%)
Oct 28, 2022 69.65 71.74 69.65 71.53 2,223,150 +1.96(+2.81%)
Oct 27, 2022 69.68 70.77 69.48 69.57 1,741,148 +0.60(+0.86%)
Oct 26, 2022 69.54 70.03 68.51 68.98 1,839,705 -0.11(-0.16%)
Oct 25, 2022 67.95 69.14 67.90 69.09 1,929,952 +1.29(+1.90%)
Oct 24, 2022 67.62 68.61 67.10 67.80 1,980,433 +0.17(+0.25%)
Oct 21, 2022 66.97 68.05 66.46 67.64 1,643,286 +0.85(+1.27%)
Oct 20, 2022 69.14 69.23 66.40 66.79 1,783,080 -2.63(-3.79%)
Oct 19, 2022 69.72 70.11 68.75 69.41 1,745,673 -1.27(-1.79%)
Oct 18, 2022 70.15 70.83 69.80 70.68 2,099,039 +1.85(+2.69%)
Oct 17, 2022 68.51 69.52 68.51 68.83 2,632,887 +1.22(+1.81%)
Oct 14, 2022 69.46 69.54 67.10 67.61 2,366,139 -1.12(-1.63%)
Oct 13, 2022 66.04 69.21 65.72 68.73 2,480,933 +1.85(+2.77%)
Oct 12, 2022 69.17 69.23 66.82 66.87 2,108,184 -2.48(-3.57%)
Oct 11, 2022 69.65 70.28 69.18 69.35 1,961,279 -0.50(-0.72%)
Oct 10, 2022 69.26 70.25 69.23 69.85 1,451,185 +0.67(+0.97%)
Oct 07, 2022 70.14 70.45 68.71 69.18 1,840,175 -1.16(-1.64%)
Oct 06, 2022 72.85 73.13 70.24 70.34 2,007,533 -3.18(-4.32%)
Oct 05, 2022 74.49 74.54 72.69 73.51 1,497,879 -1.98(-2.62%)
Oct 04, 2022 74.75 76.23 74.58 75.49 1,951,205 +0.67(+0.90%)
Oct 03, 2022 73.97 75.50 73.27 74.82 1,715,223 +2.18(+3.00%)
Sep 30, 2022 74.74 74.77 72.31 72.64 3,590,634 -1.51(-2.04%)
Sep 29, 2022 77.15 77.15 74.06 74.15 1,448,635 -3.34(-4.30%)
Sep 28, 2022 77.78 78.32 76.59 77.48 2,045,407 +0.62(+0.81%)
Sep 27, 2022 79.07 79.36 76.73 76.86 2,388,932 -1.99(-2.53%)
Sep 26, 2022 80.88 80.98 78.07 78.85 1,591,683 -2.07(-2.56%)
Sep 23, 2022 80.86 81.13 80.00 80.92 2,276,871 -0.47(-0.57%)
Sep 22, 2022 81.07 81.98 80.28 81.39 1,566,973 +0.15(+0.18%)
Sep 21, 2022 82.51 83.10 81.23 81.24 1,213,499 -0.72(-0.88%)
Sep 20, 2022 82.30 82.44 81.23 81.96 1,349,880 -0.85(-1.03%)
Sep 19, 2022 81.87 82.86 81.46 82.81 1,340,857 +0.68(+0.82%)
Sep 16, 2022 81.74 82.73 81.46 82.14 3,311,981 +0.56(+0.69%)
Sep 15, 2022 83.17 83.18 81.48 81.57 1,579,399 -2.31(-2.76%)
Sep 14, 2022 83.03 84.45 82.89 83.89 1,394,928 +0.97(+1.17%)
Sep 13, 2022 84.87 85.10 82.56 82.92 1,988,990 -2.68(-3.13%)
Sep 12, 2022 84.94 85.84 84.72 85.60 1,043,231 +0.84(+0.99%)
Sep 09, 2022 84.86 85.27 84.13 84.76 1,535,370 +0.19(+0.23%)
Sep 08, 2022 84.64 85.51 84.30 84.56 1,339,426 -0.37(-0.44%)
Sep 07, 2022 83.18 85.13 83.01 84.93 1,992,792 +2.47(+2.99%)
Sep 06, 2022 82.93 84.04 82.22 82.46 1,339,467 -0.37(-0.45%)
Sep 02, 2022 84.22 85.04 82.61 82.83 1,250,564 -1.22(-1.45%)
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.