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 (%)
Nov 30, 2020	78.20	78.68	77.03	77.89	2,619,293	-0.37(-0.48%)
Nov 27, 2020	78.77	78.93	77.38	78.26	711,756	-0.45(-0.57%)
Nov 25, 2020	78.08	78.76	76.90	78.71	1,820,342	+0.85(+1.10%)
Nov 24, 2020	78.82	79.00	77.35	77.85	1,545,193	-0.28(-0.36%)
Nov 23, 2020	79.07	79.31	77.86	78.14	1,045,963	-0.75(-0.95%)
Nov 20, 2020	78.48	79.58	78.16	78.89	1,567,548	+0.39(+0.50%)
Nov 19, 2020	79.67	79.96	77.75	78.49	1,983,818	-1.39(-1.74%)
Nov 18, 2020	82.20	82.21	79.74	79.88	1,189,886	-1.78(-2.18%)
Nov 17, 2020	83.68	83.88	81.34	81.66	1,079,791	-2.39(-2.84%)
Nov 16, 2020	83.85	84.15	82.29	84.05	1,126,710	+1.01(+1.22%)
Nov 13, 2020	82.65	83.63	82.30	83.03	959,719	+0.87(+1.06%)
Nov 12, 2020	83.81	84.06	81.63	82.16	1,165,013	-1.88(-2.23%)
Nov 11, 2020	83.74	84.56	83.13	84.04	1,280,939	+0.68(+0.81%)
Nov 10, 2020	83.83	84.06	82.60	83.36	1,954,682	+0.12(+0.14%)
Nov 09, 2020	85.77	86.03	83.14	83.25	1,974,959	+0.67(+0.81%)
Nov 06, 2020	82.22	83.75	81.56	82.58	1,310,597	+0.52(+0.63%)
Nov 05, 2020	81.67	83.28	81.67	82.06	1,335,410	+0.81(+1.00%)
Nov 04, 2020	82.69	82.82	80.99	81.25	1,561,550	-0.61(-0.75%)
Nov 03, 2020	81.28	82.47	80.91	81.87	1,561,178	+1.24(+1.53%)

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.