Skip to main content

Eversource Energy (NY: ES )

81.28 -1.16 (-1.41%)
Streaming Delayed Price Updated: 2:13 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 82.52 82.89 82.15 82.44 763,196 +0.26(+0.32%)
Nov 23, 2022 80.86 82.38 80.65 82.18 1,666,812 +1.17(+1.44%)
Nov 22, 2022 80.90 82.03 80.43 81.01 1,269,607 +0.61(+0.76%)
Nov 21, 2022 79.86 80.68 79.86 80.40 1,126,173 +0.75(+0.94%)
Nov 18, 2022 79.08 79.70 78.86 79.65 2,031,802 +1.55(+1.98%)
Nov 17, 2022 78.74 79.07 77.68 78.10 2,331,970 -1.40(-1.76%)
Nov 16, 2022 78.83 79.84 78.83 79.50 1,742,116 +0.85(+1.08%)
Nov 15, 2022 78.62 79.34 77.62 78.65 1,378,646 +0.98(+1.26%)
Nov 14, 2022 78.35 78.95 77.67 77.67 1,255,716 -0.42(-0.54%)
Nov 11, 2022 78.97 79.02 77.32 78.09 1,569,948 -1.03(-1.30%)
Nov 10, 2022 77.14 79.26 76.15 79.12 1,819,018 +4.21(+5.62%)
Nov 09, 2022 75.80 76.34 74.79 74.91 1,614,055 -1.04(-1.37%)
Nov 08, 2022 75.37 76.48 75.13 75.95 1,489,130 +0.92(+1.23%)
Nov 07, 2022 77.27 77.29 73.94 75.03 1,971,252 -2.15(-2.79%)
Nov 04, 2022 76.27 77.28 75.58 77.18 1,268,211 +0.98(+1.29%)
Nov 03, 2022 75.29 76.99 73.68 76.20 1,677,219 -0.04(-0.05%)
Nov 02, 2022 77.04 76.20 76.24 1,761,120 -0.74(-0.96%)
Nov 01, 2022 76.76 77.08 76.06 76.98 1,536,866 +0.70(+0.92%)
Oct 31, 2022 76.46 76.92 75.82 76.28 2,348,019 -0.49(-0.64%)
Oct 28, 2022 74.75 77.00 74.75 76.77 2,071,401 +2.10(+2.81%)
Oct 27, 2022 74.78 75.95 74.57 74.67 1,622,300 +0.64(+0.86%)
Oct 26, 2022 74.63 75.16 73.53 74.03 1,714,130 -0.12(-0.16%)
Oct 25, 2022 72.93 74.21 72.87 74.15 1,798,217 +1.38(+1.90%)
Oct 24, 2022 72.57 73.64 72.02 72.77 1,845,252 +0.18(+0.25%)
Oct 21, 2022 71.88 73.04 71.33 72.59 1,531,118 +0.91(+1.27%)
Oct 20, 2022 74.21 74.30 71.26 71.68 1,661,370 -2.82(-3.79%)
Oct 19, 2022 74.83 75.25 73.79 74.50 1,626,516 -1.36(-1.79%)
Oct 18, 2022 75.29 76.02 74.91 75.86 1,955,762 +1.99(+2.69%)
Oct 17, 2022 73.53 74.61 73.53 73.87 2,453,170 +1.31(+1.81%)
Oct 14, 2022 74.55 74.63 72.02 72.56 2,204,630 -1.20(-1.63%)
Oct 13, 2022 70.88 74.28 70.54 73.76 2,311,588 +1.99(+2.77%)
Oct 12, 2022 74.24 74.30 71.72 71.77 1,964,283 -2.66(-3.57%)
Oct 11, 2022 74.75 75.43 74.25 74.43 1,827,405 -0.54(-0.72%)
Oct 10, 2022 74.33 75.40 74.30 74.97 1,352,130 +0.72(+0.97%)
Oct 07, 2022 75.28 75.61 73.74 74.25 1,714,568 -1.24(-1.64%)
Oct 06, 2022 78.19 78.49 75.39 75.49 1,870,502 -3.41(-4.32%)
Oct 05, 2022 79.95 80.00 78.01 78.90 1,395,636 -2.12(-2.62%)
Oct 04, 2022 80.23 81.81 80.04 81.02 1,818,019 +0.72(+0.90%)
Oct 03, 2022 79.39 81.03 78.64 80.30 1,598,145 +2.34(+3.00%)
Sep 30, 2022 80.22 80.25 77.61 77.96 3,345,543 -1.62(-2.04%)
Sep 29, 2022 82.80 82.80 79.49 79.58 1,349,754 -3.58(-4.30%)
Sep 28, 2022 83.48 84.06 82.20 83.16 1,905,791 +0.67(+0.81%)
Sep 27, 2022 84.86 85.17 82.35 82.49 2,225,867 -2.14(-2.53%)
Sep 26, 2022 86.81 86.91 83.79 84.63 1,483,037 -2.22(-2.56%)
Sep 23, 2022 86.78 87.07 85.86 86.85 2,121,455 -0.50(-0.58%)
Sep 22, 2022 87.00 87.99 86.16 87.35 1,460,005 +0.16(+0.18%)
Sep 21, 2022 88.55 89.19 87.18 87.19 1,130,660 -0.77(-0.88%)
Sep 20, 2022 88.33 88.48 87.18 87.97 1,257,732 -0.91(-1.03%)
Sep 19, 2022 87.87 88.93 87.43 88.88 1,249,325 +0.72(+0.82%)
Sep 16, 2022 87.73 88.79 87.43 88.16 3,085,892 +0.61(+0.69%)
Sep 15, 2022 89.27 89.27 87.45 87.55 1,471,583 -2.48(-2.76%)
Sep 14, 2022 89.11 90.64 88.96 90.03 1,299,705 +1.04(+1.17%)
Sep 13, 2022 91.09 91.33 88.60 88.99 1,853,213 -2.88(-3.13%)
Sep 12, 2022 91.16 92.13 90.93 91.87 972,016 +0.90(+0.99%)
Sep 09, 2022 91.08 91.52 90.29 90.97 1,430,559 +0.21(+0.23%)
Sep 08, 2022 90.84 91.77 90.47 90.76 1,247,991 -0.40(-0.44%)
Sep 07, 2022 89.28 91.36 89.09 91.15 1,856,756 +2.65(+3.00%)
Sep 06, 2022 89.01 90.20 88.25 88.50 1,248,030 -0.40(-0.45%)
Sep 02, 2022 90.39 91.27 88.66 88.90 1,165,196 -1.31(-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.