Skip to main content

Eversource Energy (NY: ES )

61.10 -0.29 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 61.61 61.61 60.63 61.10 1,696,087 -0.29(-0.47%)
Jul 18, 2024 61.12 62.38 61.02 61.39 1,695,328 -0.16(-0.26%)
Jul 17, 2024 59.74 61.80 59.64 61.55 2,593,678 +1.83(+3.06%)
Jul 16, 2024 59.58 59.81 59.16 59.72 1,413,215 +0.46(+0.78%)
Jul 15, 2024 59.86 60.16 59.07 59.26 1,624,969 -1.08(-1.79%)
Jul 12, 2024 59.61 60.62 59.23 60.34 2,294,861 +0.94(+1.58%)
Jul 11, 2024 58.64 59.72 58.47 59.40 2,619,573 +1.31(+2.26%)
Jul 10, 2024 58.00 58.17 57.29 58.09 1,876,898 +0.25(+0.43%)
Jul 09, 2024 57.24 57.91 56.88 57.84 1,914,758 +0.53(+0.92%)
Jul 08, 2024 57.18 57.49 57.00 57.31 1,535,572 +0.04(+0.07%)
Jul 05, 2024 57.35 57.87 57.05 57.27 1,753,635 -0.04(-0.07%)
Jul 03, 2024 56.78 57.84 56.68 57.31 1,105,638 +0.79(+1.40%)
Jul 02, 2024 56.73 57.27 56.27 56.52 1,987,139 -0.04(-0.07%)
Jul 01, 2024 57.07 57.39 56.32 56.56 1,984,752 -0.15(-0.26%)
Jun 28, 2024 57.33 57.40 56.30 56.71 3,215,778 -0.48(-0.84%)
Jun 27, 2024 56.91 57.66 56.77 57.19 1,274,001 +0.22(+0.39%)
Jun 26, 2024 56.84 57.14 56.35 56.97 1,407,795 -0.12(-0.21%)
Jun 25, 2024 58.08 58.35 57.03 57.09 1,543,553 -0.91(-1.57%)
Jun 24, 2024 57.31 58.14 57.02 58.00 1,569,401 +0.82(+1.43%)
Jun 21, 2024 58.00 58.30 57.18 57.18 4,199,812 -0.81(-1.40%)
Jun 20, 2024 57.80 58.47 57.50 57.99 1,734,487 -0.01(-0.02%)
Jun 18, 2024 57.43 58.20 57.43 58.00 2,352,754 +0.35(+0.61%)
Jun 17, 2024 58.48 58.79 57.51 57.65 2,292,966 -1.36(-2.30%)
Jun 14, 2024 58.40 59.15 58.02 59.01 1,677,378 +0.30(+0.51%)
Jun 13, 2024 59.06 59.20 57.81 58.71 1,411,036 -0.23(-0.39%)
Jun 12, 2024 60.00 60.00 58.36 58.94 1,301,793 -0.15(-0.25%)
Jun 11, 2024 58.35 59.30 58.35 59.09 1,661,915 +0.05(+0.08%)
Jun 10, 2024 58.45 59.38 58.29 59.04 1,785,694 +0.46(+0.79%)
Jun 07, 2024 58.33 59.06 58.23 58.58 1,944,468 -0.25(-0.42%)
Jun 06, 2024 59.22 60.25 58.72 58.83 1,238,312 -0.69(-1.16%)
Jun 05, 2024 60.79 60.79 59.46 59.52 1,865,381 -1.30(-2.14%)
Jun 04, 2024 59.64 61.03 59.43 60.82 2,705,294 +1.14(+1.91%)
Jun 03, 2024 59.27 60.18 59.00 59.68 2,077,300 +0.45(+0.76%)
May 31, 2024 57.85 59.26 57.66 59.23 4,679,641 +1.66(+2.88%)
May 30, 2024 57.14 57.60 56.69 57.57 1,675,286 +0.80(+1.41%)
May 29, 2024 56.35 56.86 56.06 56.77 1,972,289 -0.03(-0.05%)
May 28, 2024 57.68 58.39 56.76 56.80 1,506,220 -0.73(-1.27%)
May 24, 2024 57.62 58.31 57.35 57.53 2,058,926 +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%)
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.