Indicators

Eversource Energy (NY: ES )

59.23 +1.66 (+2.88%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.39	73.55	70.39	73.13	4,235,754	+2.46(+3.47%)
May 28, 2020	68.75	70.89	68.27	70.67	2,155,126	+2.99(+4.41%)
May 27, 2020	69.07	69.07	66.32	67.68	2,162,643	-0.47(-0.69%)
May 26, 2020	69.71	69.74	67.94	68.15	1,594,489	-0.39(-0.57%)
May 22, 2020	68.84	69.67	68.10	68.55	1,205,849	-0.31(-0.46%)
May 21, 2020	69.12	69.39	68.41	68.86	1,894,597	-0.51(-0.73%)
May 20, 2020	68.94	70.04	68.42	69.37	1,557,477	+1.02(+1.50%)
May 19, 2020	68.86	69.31	68.13	68.35	1,678,792	-0.88(-1.27%)
May 18, 2020	68.35	69.68	67.60	69.22	1,820,977	+2.96(+4.46%)
May 15, 2020	65.93	66.60	64.50	66.26	5,474,931	-0.76(-1.14%)
May 14, 2020	65.99	67.18	63.85	67.03	2,062,024	+0.55(+0.82%)
May 13, 2020	65.12	66.76	64.95	66.48	1,972,900	+0.84(+1.28%)
May 12, 2020	68.07	68.51	65.32	65.64	2,627,099	-1.17(-1.75%)
May 11, 2020	67.28	67.50	65.97	66.81	1,632,924	-0.67(-0.99%)
May 08, 2020	67.35	68.53	66.90	67.48	1,648,635	+0.13(+0.19%)
May 07, 2020	68.46	70.55	66.90	67.35	2,132,208	+1.20(+1.81%)
May 06, 2020	70.20	70.60	66.07	66.15	2,199,239	-4.10(-5.84%)
May 05, 2020	70.06	71.61	70.05	70.25	2,132,305	+0.16(+0.24%)
May 04, 2020	69.66	70.51	68.86	70.09	1,447,768	+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.