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 (%)
May 28, 2021	74.00	74.45	73.64	73.83	1,591,351	+0.04(+0.05%)
May 27, 2021	74.18	74.27	73.69	73.79	2,058,619	-0.32(-0.43%)
May 26, 2021	74.69	74.87	73.91	74.11	1,357,564	-0.75(-1.01%)
May 25, 2021	75.76	75.99	74.49	74.86	1,591,492	-0.88(-1.16%)
May 24, 2021	76.69	76.93	75.70	75.74	1,680,605	-0.72(-0.94%)
May 21, 2021	76.38	77.06	75.98	76.46	3,460,382	+0.30(+0.39%)
May 20, 2021	75.85	76.86	75.85	76.16	1,554,956	+0.46(+0.61%)
May 19, 2021	75.89	75.99	74.95	75.70	1,875,855	-0.38(-0.50%)
May 18, 2021	75.79	76.48	75.52	76.08	1,516,951	+0.19(+0.25%)
May 17, 2021	76.92	77.42	75.80	75.89	1,591,050	-0.96(-1.25%)
May 14, 2021	76.83	77.95	76.83	76.85	1,767,189	+0.37(+0.48%)
May 13, 2021	74.92	77.00	74.78	76.48	1,825,515	+1.83(+2.46%)
May 12, 2021	75.72	75.84	74.68	74.64	1,784,344	-1.21(-1.59%)
May 11, 2021	77.08	77.39	75.32	75.85	1,752,597	-1.29(-1.67%)
May 10, 2021	76.04	77.46	76.04	77.14	1,956,875	+1.25(+1.64%)
May 07, 2021	75.90	76.74	75.74	75.90	1,443,506	-0.23(-0.31%)
May 06, 2021	75.81	76.22	75.17	76.13	1,526,460	+0.67(+0.89%)
May 05, 2021	75.87	77.58	75.18	75.46	1,375,730	-2.28(-2.94%)
May 04, 2021	77.99	78.35	76.88	77.75	1,222,361	-0.27(-0.35%)

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.