Indicators

Eversource Energy (NY: ES )

60.96 -0.50 (-0.81%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	57.60	57.78	56.85	57.30	4,844,251	+0.09(+0.15%)
Feb 28, 2024	57.63	57.82	56.82	57.21	1,784,312	-0.64(-1.11%)
Feb 27, 2024	56.73	58.06	56.51	57.86	2,742,740	+1.59(+2.83%)
Feb 26, 2024	56.97	57.43	56.06	56.27	2,095,311	-1.20(-2.09%)
Feb 23, 2024	56.65	57.92	56.49	57.47	2,237,612	+0.74(+1.31%)
Feb 22, 2024	56.39	57.20	55.99	56.72	3,655,306	-0.30(-0.53%)
Feb 21, 2024	56.43	57.95	56.16	57.03	3,366,618	+0.88(+1.56%)
Feb 20, 2024	57.31	58.13	56.14	56.15	3,642,104	-1.32(-2.29%)
Feb 16, 2024	57.02	57.56	56.23	57.47	5,369,826	+0.24(+0.43%)
Feb 15, 2024	56.88	58.01	56.14	57.22	5,886,100	+1.52(+2.73%)
Feb 14, 2024	56.63	57.45	54.67	55.70	8,632,320	+2.50(+4.70%)
Feb 13, 2024	53.79	54.51	52.48	53.20	3,474,628	-0.95(-1.75%)
Feb 12, 2024	53.67	54.61	53.54	54.15	2,433,637	+0.48(+0.89%)
Feb 09, 2024	52.60	53.95	52.47	53.67	3,583,510	+0.89(+1.68%)
Feb 08, 2024	52.18	52.82	51.45	52.78	3,225,386	+0.27(+0.52%)
Feb 07, 2024	52.63	52.68	51.75	52.51	2,437,682	+0.05(+0.09%)
Feb 06, 2024	52.44	52.72	52.20	52.46	3,014,745	+0.05(+0.09%)
Feb 05, 2024	53.15	53.38	52.37	52.41	2,279,280	-1.47(-2.74%)
Feb 02, 2024	53.76	54.55	53.02	53.88	2,502,980	-0.74(-1.36%)

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.