Skip to main content

Eversource Energy (NY: ES )

58.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 74.80 75.58 74.58 75.40 4,338,113 -0.01(-0.01%)
Feb 25, 2022 74.21 75.79 74.20 75.41 3,297,524 +1.93(+2.62%)
Feb 24, 2022 73.42 73.76 72.48 73.48 3,249,637 +0.02(+0.03%)
Feb 23, 2022 74.94 75.37 73.41 73.46 2,812,338 -2.50(-3.29%)
Feb 22, 2022 76.48 76.67 75.51 75.96 1,936,551 -0.38(-0.50%)
Feb 18, 2022 76.34 0 +0.50(+0.66%)
Feb 17, 2022 74.13 76.27 72.83 75.84 4,257,510 +0.58(+0.77%)
Feb 16, 2022 75.69 76.03 74.74 75.26 2,576,028 -0.48(-0.63%)
Feb 15, 2022 76.04 76.36 75.33 75.74 3,203,389 -0.04(-0.05%)
Feb 14, 2022 77.38 77.70 75.31 75.78 4,316,217 -1.76(-2.27%)
Feb 11, 2022 78.35 78.61 77.25 77.54 1,819,968 -0.53(-0.67%)
Feb 10, 2022 79.49 79.66 77.77 78.06 2,304,904 -2.46(-3.06%)
Feb 09, 2022 81.45 81.64 80.21 80.52 2,045,514 -0.37(-0.46%)
Feb 08, 2022 81.89 82.04 80.80 80.89 2,073,762 -0.67(-0.82%)
Feb 07, 2022 80.77 81.77 79.99 81.57 1,701,191 +0.69(+0.85%)
Feb 04, 2022 80.47 81.75 79.54 80.87 2,632,691 -0.30(-0.37%)
Feb 03, 2022 81.72 80.91 81.18 2,137,799 -0.56(-0.69%)
Feb 02, 2022 80.99 82.11 80.66 81.74 2,209,962 +0.65(+0.81%)
Feb 01, 2022 82.18 82.83 80.28 81.09 2,095,845 -1.40(-1.70%)
Jan 31, 2022 79.92 82.71 82.49 2,493,695 +2.10(+2.61%)
Jan 28, 2022 78.57 80.53 78.08 80.39 2,813,689 +1.36(+1.71%)
Jan 27, 2022 78.64 80.00 78.32 79.03 1,198,675 +1.00(+1.29%)
Jan 26, 2022 78.98 79.60 77.69 78.03 2,119,705 -0.85(-1.08%)
Jan 25, 2022 78.75 79.51 77.95 78.87 1,531,526 -0.53(-0.67%)
Jan 24, 2022 80.62 81.17 77.47 79.41 3,060,737 -0.88(-1.10%)
Jan 21, 2022 80.59 81.54 79.99 80.29 2,180,724 +0.41(+0.51%)
Jan 20, 2022 80.39 80.91 79.78 79.89 1,180,285 -0.18(-0.23%)
Jan 19, 2022 79.81 81.00 79.65 80.07 1,025,178 +0.06(+0.08%)
Jan 18, 2022 80.05 80.28 78.28 80.01 1,668,819 -0.53(-0.66%)
Jan 14, 2022 80.54 0 -0.64(-0.78%)
Jan 13, 2022 80.88 81.38 79.99 81.18 1,239,861 +0.53(+0.66%)
Jan 12, 2022 79.46 80.86 79.02 80.64 1,690,441 +0.79(+0.99%)
Jan 11, 2022 82.09 82.46 79.11 79.85 2,064,378 -2.18(-2.65%)
Jan 10, 2022 81.68 82.57 81.27 82.03 1,667,550 -0.62(-0.75%)
Jan 07, 2022 82.00 83.17 81.29 82.64 1,132,449 +0.70(+0.85%)
Jan 06, 2022 82.36 82.80 81.59 81.94 1,243,759 -0.30(-0.37%)
Jan 05, 2022 81.26 83.32 81.26 82.25 1,280,613 +0.77(+0.95%)
Jan 04, 2022 81.94 83.26 81.44 81.47 2,019,741 -0.68(-0.83%)
Jan 03, 2022 83.58 83.74 81.46 82.16 1,610,652 -1.71(-2.03%)
Dec 31, 2021 83.93 84.30 83.16 83.86 1,063,418 -0.15(-0.18%)
Dec 30, 2021 83.81 84.27 83.01 84.01 889,942 +0.49(+0.59%)
Dec 29, 2021 83.10 83.55 82.73 83.52 626,535 +0.51(+0.61%)
Dec 28, 2021 82.27 83.09 82.11 83.01 596,907 +0.77(+0.94%)
Dec 27, 2021 82.77 82.85 81.89 82.24 889,257 -0.20(-0.25%)
Dec 23, 2021 82.38 83.04 82.22 82.44 845,899 +0.08(+0.10%)
Dec 22, 2021 81.86 82.57 81.66 82.36 1,184,544 +0.36(+0.44%)
Dec 21, 2021 83.12 83.56 81.64 82.00 948,223 -0.65(-0.79%)
Dec 20, 2021 81.86 82.74 81.14 82.65 1,097,399 +0.25(+0.30%)
Dec 17, 2021 83.66 84.25 82.09 82.40 3,226,124 -1.39(-1.66%)
Dec 16, 2021 83.21 84.04 82.75 83.80 1,305,622 +0.59(+0.71%)
Dec 15, 2021 81.97 83.30 81.84 83.20 1,769,395 +1.47(+1.80%)
Dec 14, 2021 81.91 82.31 81.22 81.73 1,177,562 +0.00(+0.00%)
Dec 13, 2021 80.30 82.22 80.05 81.73 2,076,962 +1.26(+1.57%)
Dec 10, 2021 80.35 80.72 79.82 80.47 1,062,847 +0.32(+0.40%)
Dec 09, 2021 80.04 80.74 78.94 80.15 1,435,177 +0.16(+0.21%)
Dec 08, 2021 80.04 80.41 79.34 79.98 1,546,718 +0.05(+0.06%)
Dec 07, 2021 78.54 80.10 78.33 79.94 1,683,236 +1.06(+1.35%)
Dec 06, 2021 78.42 79.87 78.30 78.87 1,826,326 +0.77(+0.98%)
Dec 03, 2021 76.68 78.19 75.74 78.10 1,697,849 +2.03(+2.67%)
Dec 02, 2021 75.76 76.73 75.29 76.07 1,403,576 +0.62(+0.83%)
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.