Skip to main content

Eversource Energy (NY: ES )

57.53 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 57.62 58.31 57.35 57.53 2,058,925 +0.00(+0.00%)
May 23, 2024 59.28 59.30 57.45 57.53 1,776,884 -2.28(-3.81%)
May 22, 2024 60.65 61.05 59.76 59.81 1,565,624 -1.41(-2.30%)
May 21, 2024 60.82 61.35 60.68 61.22 1,637,330 +0.44(+0.72%)
May 20, 2024 61.00 61.01 60.61 60.78 980,481 -0.18(-0.30%)
May 17, 2024 61.25 61.38 60.62 60.96 1,921,717 -0.50(-0.81%)
May 16, 2024 60.53 61.83 60.19 61.46 3,011,347 +0.93(+1.54%)
May 15, 2024 60.85 61.01 60.32 60.53 2,109,134 +0.34(+0.57%)
May 14, 2024 61.15 61.26 60.15 60.19 1,788,525 -0.38(-0.62%)
May 13, 2024 61.07 61.17 60.35 60.56 2,172,680 -0.63(-1.03%)
May 10, 2024 61.37 61.52 60.69 61.19 1,655,268 +0.16(+0.26%)
May 09, 2024 60.22 61.13 59.95 61.03 1,392,956 +0.71(+1.18%)
May 08, 2024 60.17 60.61 59.80 60.32 1,586,561 -0.13(-0.21%)
May 07, 2024 59.42 60.54 59.33 60.45 2,100,842 +1.44(+2.45%)
May 06, 2024 59.51 59.72 58.86 59.01 1,771,969 -0.30(-0.50%)
May 03, 2024 60.47 60.77 58.21 59.31 3,488,830 -0.73(-1.22%)
May 02, 2024 61.88 62.50 59.61 60.04 3,202,376 -0.86(-1.41%)
May 01, 2024 59.95 61.76 59.73 60.90 2,112,196 +0.99(+1.65%)
Apr 30, 2024 59.15 60.17 58.41 59.91 3,557,729 +0.16(+0.26%)
Apr 29, 2024 59.12 60.06 58.97 59.75 1,811,115 +0.99(+1.68%)
Apr 26, 2024 59.86 60.04 58.73 58.76 1,609,592 -1.05(-1.75%)
Apr 25, 2024 60.18 60.46 58.97 59.81 1,449,046 -0.32(-0.53%)
Apr 24, 2024 58.93 60.33 58.74 60.13 2,112,079 +0.48(+0.81%)
Apr 23, 2024 59.33 60.27 59.12 59.64 1,853,638 +0.05(+0.08%)
Apr 22, 2024 58.98 60.14 58.76 59.59 1,577,893 +0.60(+1.02%)
Apr 19, 2024 58.43 59.21 58.29 58.99 2,351,072 +0.69(+1.19%)
Apr 18, 2024 58.08 58.50 57.40 58.30 1,645,514 +0.47(+0.82%)
Apr 17, 2024 56.86 57.88 56.41 57.82 2,017,687 +1.29(+2.29%)
Apr 16, 2024 57.22 57.22 56.00 56.53 2,420,050 -1.03(-1.79%)
Apr 15, 2024 58.33 58.55 56.99 57.56 2,156,680 -0.54(-0.94%)
Apr 12, 2024 58.65 58.80 57.74 58.10 2,230,810 -0.36(-0.61%)
Apr 11, 2024 58.79 58.96 57.85 58.46 1,325,661 +0.08(+0.14%)
Apr 10, 2024 58.54 58.69 57.60 58.38 2,372,658 -0.88(-1.48%)
Apr 09, 2024 58.87 59.73 58.73 59.26 1,884,143 +0.48(+0.82%)
Apr 08, 2024 57.89 58.91 57.89 58.77 1,673,986 +0.95(+1.64%)
Apr 05, 2024 57.86 58.16 57.38 57.82 1,443,269 -0.41(-0.70%)
Apr 04, 2024 58.73 58.90 57.62 58.23 1,754,166 +0.48(+0.84%)
Apr 03, 2024 58.49 58.57 57.36 57.74 1,680,539 -0.83(-1.42%)
Apr 02, 2024 57.87 58.95 57.82 58.57 1,861,331 +0.39(+0.66%)
Apr 01, 2024 59.01 59.01 57.84 58.19 1,551,274 -0.88(-1.49%)
Mar 28, 2024 58.57 59.28 59.20 59.07 1,943,858 +0.78(+1.34%)
Mar 27, 2024 56.24 58.30 56.24 58.29 2,874,655 +2.66(+4.78%)
Mar 26, 2024 56.81 57.14 55.50 55.63 2,191,374 -1.22(-2.14%)
Mar 25, 2024 57.21 57.57 56.52 56.84 1,946,696 -0.37(-0.64%)
Mar 22, 2024 57.71 57.91 57.10 57.21 2,182,685 +0.00(+0.00%)
Mar 21, 2024 58.70 58.80 57.19 57.21 3,780,465 -1.30(-2.23%)
Mar 20, 2024 58.00 58.96 57.75 58.51 1,978,378 +0.41(+0.70%)
Mar 19, 2024 58.37 58.69 57.78 58.11 2,817,491 -0.16(-0.27%)
Mar 18, 2024 58.23 58.67 57.73 58.27 2,273,197 +0.04(+0.07%)
Mar 15, 2024 58.02 58.82 57.81 58.23 6,134,334 -0.14(-0.24%)
Mar 14, 2024 58.26 58.44 57.08 58.37 2,985,355 -0.08(-0.14%)
Mar 13, 2024 59.16 59.76 57.97 58.45 3,290,667 -0.66(-1.12%)
Mar 12, 2024 59.70 59.97 58.56 59.11 2,052,763 -0.83(-1.38%)
Mar 11, 2024 59.37 60.07 59.37 59.94 2,905,123 +0.56(+0.95%)
Mar 08, 2024 58.92 59.67 58.46 59.37 1,896,952 +0.65(+1.11%)
Mar 07, 2024 58.29 59.00 58.01 58.72 2,325,188 +0.91(+1.57%)
Mar 06, 2024 58.01 58.27 57.25 57.81 2,103,560 +0.36(+0.62%)
Mar 05, 2024 58.41 59.03 57.43 57.46 2,546,584 -0.76(-1.31%)
Mar 04, 2024 56.61 58.55 56.09 58.22 2,822,121 +1.20(+2.11%)
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.