Indicators

Eversource Energy (NY: ES )

58.83 -0.69 (-1.16%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.41	73.57	70.41	73.14	4,234,629	+2.46(+3.47%)
May 28, 2020	68.77	70.91	68.29	70.69	2,154,554	+2.99(+4.41%)
May 27, 2020	69.09	69.09	66.34	67.70	2,162,068	-0.47(-0.69%)
May 26, 2020	69.73	69.76	67.95	68.17	1,594,065	-0.39(-0.57%)
May 22, 2020	68.86	69.69	68.12	68.57	1,205,529	-0.31(-0.46%)
May 21, 2020	69.13	69.41	68.43	68.88	1,894,094	-0.51(-0.73%)
May 20, 2020	68.96	70.06	68.43	69.39	1,557,063	+1.02(+1.50%)
May 19, 2020	68.88	69.33	68.15	68.36	1,678,346	-0.88(-1.27%)
May 18, 2020	68.37	69.70	67.62	69.24	1,820,493	+2.96(+4.46%)
May 15, 2020	65.94	66.62	64.52	66.28	5,473,477	-0.76(-1.14%)
May 14, 2020	66.00	67.20	63.87	67.05	2,061,476	+0.55(+0.82%)
May 13, 2020	65.14	66.78	64.97	66.50	1,972,376	+0.84(+1.28%)
May 12, 2020	68.09	68.53	65.34	65.66	2,626,402	-1.17(-1.75%)
May 11, 2020	67.30	67.52	65.99	66.83	1,632,491	-0.67(-0.99%)
May 08, 2020	67.37	68.55	66.92	67.50	1,648,197	+0.13(+0.19%)
May 07, 2020	68.48	70.57	66.92	67.37	2,131,642	+1.20(+1.81%)
May 06, 2020	70.22	70.62	66.09	66.17	2,198,655	-4.10(-5.84%)
May 05, 2020	70.08	71.63	70.07	70.27	2,131,739	+0.16(+0.24%)
May 04, 2020	69.68	70.52	68.88	70.11	1,447,383	+0.81(+1.16%)

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.