Indicators

Eversource Energy (NY: ES )

61.92 +0.16 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	76.79	76.79	73.72	75.45	3,902,889	-2.67(-3.42%)
Feb 27, 2020	81.52	81.97	78.07	78.12	2,630,145	-3.44(-4.22%)
Feb 26, 2020	81.54	82.66	81.19	81.56	2,609,787	+0.07(+0.09%)
Feb 25, 2020	83.17	83.92	81.24	81.49	2,409,260	-1.60(-1.92%)
Feb 24, 2020	83.66	84.16	82.99	83.09	2,475,678	-0.65(-0.78%)
Feb 21, 2020	83.53	84.86	83.30	83.74	2,821,599	+0.27(+0.32%)
Feb 20, 2020	84.71	86.76	82.70	83.47	2,364,213	+1.18(+1.43%)
Feb 19, 2020	82.76	82.84	82.29	82.29	1,942,337	-0.45(-0.54%)
Feb 18, 2020	82.14	82.82	81.81	82.74	1,865,993	+1.00(+1.23%)
Feb 14, 2020	80.97	81.86	80.97	81.73	1,329,496	+1.03(+1.28%)
Feb 13, 2020	79.73	80.76	79.41	80.70	1,634,525	+1.06(+1.34%)
Feb 12, 2020	79.22	80.01	79.08	79.64	1,451,945	+0.07(+0.09%)
Feb 11, 2020	79.79	80.07	79.49	79.57	1,078,072	-0.17(-0.21%)
Feb 10, 2020	79.15	79.73	79.06	79.73	1,428,050	+0.69(+0.87%)
Feb 07, 2020	79.51	79.61	78.91	79.05	1,425,295	-0.25(-0.32%)
Feb 06, 2020	79.26	79.70	79.06	79.30	1,473,848	+0.33(+0.42%)
Feb 05, 2020	78.86	79.05	78.35	78.97	2,443,081	-0.10(-0.12%)
Feb 04, 2020	80.30	80.53	78.92	79.06	2,978,286	-1.58(-1.96%)

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.