Indicators

Eversource Energy (NY: ES )

59.23 +1.66 (+2.88%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	76.64	77.26	75.57	77.26	2,075,330	+0.90(+1.18%)
Jan 30, 2023	75.81	76.94	75.66	76.36	1,712,823	+0.40(+0.53%)
Jan 27, 2023	75.15	76.23	74.66	75.96	1,660,559	+0.58(+0.77%)
Jan 26, 2023	74.60	75.78	74.43	75.38	1,339,321	+0.57(+0.77%)
Jan 25, 2023	74.70	75.06	74.04	74.81	2,061,555	-0.51(-0.67%)
Jan 24, 2023	75.57	75.67	74.25	75.31	1,235,080	+0.34(+0.45%)
Jan 23, 2023	74.77	75.70	74.46	74.97	1,707,610	+0.14(+0.19%)
Jan 20, 2023	74.88	75.17	72.63	74.83	2,471,709	-0.04(-0.05%)
Jan 19, 2023	76.18	76.30	74.82	74.87	1,538,748	-1.34(-1.76%)
Jan 18, 2023	78.87	79.02	75.80	76.21	1,881,826	-2.36(-3.01%)
Jan 17, 2023	79.02	79.84	78.48	78.58	1,577,838	-0.27(-0.35%)
Jan 13, 2023	79.48	79.57	77.95	78.85	1,839,262	-1.04(-1.30%)
Jan 12, 2023	80.77	80.92	79.65	79.89	1,413,958	-0.64(-0.79%)
Jan 11, 2023	80.76	81.12	79.76	80.53	1,471,722	+0.11(+0.14%)
Jan 10, 2023	80.13	80.13	79.69	80.42	1,143,126	-0.02(-0.02%)
Jan 09, 2023	80.04	81.50	79.94	80.44	1,261,252	-0.08(-0.10%)
Jan 06, 2023	79.70	80.95	79.20	80.52	972,275	+1.92(+2.45%)
Jan 05, 2023	79.38	79.85	77.91	78.60	1,289,601	-1.48(-1.85%)
Jan 04, 2023	79.66	80.56	79.38	80.08	1,600,694	+1.04(+1.32%)

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.