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 (%)
Apr 29, 2022	83.46	83.50	81.05	81.20	2,474,120	-2.60(-3.10%)
Apr 28, 2022	83.55	84.19	82.80	83.81	1,389,887	+0.64(+0.77%)
Apr 27, 2022	83.44	84.37	82.54	83.16	1,147,118	-0.20(-0.23%)
Apr 26, 2022	83.85	85.04	83.35	83.36	1,294,692	-0.90(-1.07%)
Apr 25, 2022	85.78	85.96	83.14	84.26	1,398,264	-1.22(-1.42%)
Apr 22, 2022	86.41	86.63	85.37	85.48	1,172,690	-1.02(-1.18%)
Apr 21, 2022	86.55	87.92	86.07	86.50	1,110,945	-0.15(-0.17%)
Apr 20, 2022	86.76	87.17	86.28	86.65	1,004,285	+0.71(+0.82%)
Apr 19, 2022	85.35	86.20	85.05	85.94	1,450,737	+0.77(+0.91%)
Apr 18, 2022	86.05	86.54	84.77	85.17	697,747	-0.86(-1.00%)
Apr 14, 2022	86.18	86.59	85.79	86.04	1,282,382	+0.08(+0.10%)
Apr 13, 2022	86.30	86.41	85.53	85.95	1,496,464	-0.31(-0.36%)
Apr 12, 2022	85.02	86.44	84.34	86.26	1,675,279	+0.98(+1.15%)
Apr 11, 2022	86.32	86.64	85.10	85.27	1,472,876	-0.70(-0.81%)
Apr 08, 2022	85.97	86.71	85.42	85.97	1,202,227	+0.36(+0.42%)
Apr 07, 2022	85.61	85.99	84.71	85.61	2,175,169	-0.10(-0.12%)
Apr 06, 2022	84.16	85.80	83.75	85.71	1,476,219	+2.01(+2.40%)
Apr 05, 2022	82.92	84.51	82.92	83.70	1,780,318	+0.90(+1.09%)
Apr 04, 2022	83.11	83.23	81.72	82.80	1,236,232	-0.67(-0.80%)

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.