Skip to main content

Eversource Energy (NY: ES )

57.65 -1.36 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 56.40 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%)
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.