Skip to main content

Eversource Energy (NY: ES )

59.85 +0.88 (+1.48%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 56.91 58.99 56.91 58.98 2,840,905 +2.69(+4.78%)
Mar 26, 2024 57.49 57.82 56.16 56.29 2,165,646 -1.23(-2.14%)
Mar 25, 2024 57.89 58.25 57.19 57.52 1,923,841 -0.37(-0.64%)
Mar 22, 2024 58.40 58.60 57.78 57.89 2,157,059 +0.00(+0.00%)
Mar 21, 2024 59.40 59.50 57.87 57.89 3,736,081 -1.32(-2.23%)
Mar 20, 2024 58.69 59.66 58.44 59.21 1,955,151 +0.41(+0.70%)
Mar 19, 2024 59.06 59.38 58.47 58.80 2,784,412 -0.16(-0.27%)
Mar 18, 2024 58.92 59.37 58.42 58.96 2,246,509 +0.04(+0.07%)
Mar 15, 2024 58.71 59.52 58.50 58.92 6,062,314 -0.14(-0.24%)
Mar 14, 2024 58.95 59.13 57.76 59.06 2,950,306 -0.08(-0.14%)
Mar 13, 2024 59.86 60.47 58.66 59.14 3,252,033 -0.67(-1.12%)
Mar 12, 2024 60.41 60.68 59.26 59.81 2,028,663 -0.84(-1.38%)
Mar 11, 2024 60.08 60.78 60.08 60.65 2,871,016 +0.57(+0.95%)
Mar 08, 2024 59.62 60.38 59.15 60.08 1,874,681 +0.66(+1.11%)
Mar 07, 2024 58.98 59.70 58.70 59.42 2,297,889 +0.92(+1.57%)
Mar 06, 2024 58.70 58.96 57.93 58.50 2,078,863 +0.36(+0.62%)
Mar 05, 2024 59.10 59.73 58.11 58.14 2,516,686 -0.77(-1.31%)
Mar 04, 2024 57.28 59.25 56.76 58.91 2,788,988 +1.21(+2.11%)
Mar 01, 2024 57.98 58.31 56.83 57.70 3,127,777 -0.29(-0.49%)
Feb 29, 2024 58.29 58.47 57.53 57.98 4,787,376 +0.09(+0.15%)
Feb 28, 2024 58.32 58.51 57.49 57.89 1,763,363 -0.65(-1.11%)
Feb 27, 2024 57.41 58.75 57.18 58.54 2,710,539 +1.61(+2.83%)
Feb 26, 2024 57.65 58.11 56.72 56.93 2,070,711 -1.22(-2.09%)
Feb 23, 2024 57.32 58.60 57.16 58.15 2,211,341 +0.75(+1.31%)
Feb 22, 2024 57.06 57.88 56.66 57.40 3,612,390 -0.31(-0.53%)
Feb 21, 2024 57.10 58.63 56.83 57.70 3,327,092 +0.89(+1.56%)
Feb 20, 2024 57.99 58.82 56.81 56.82 3,599,343 -1.33(-2.29%)
Feb 16, 2024 57.70 58.24 56.89 58.15 5,306,781 +0.25(+0.43%)
Feb 15, 2024 57.56 58.70 56.81 57.90 5,816,994 +1.54(+2.73%)
Feb 14, 2024 57.30 58.13 55.31 56.36 8,530,971 +2.53(+4.70%)
Feb 13, 2024 54.43 55.16 53.10 53.83 3,433,833 -0.96(-1.75%)
Feb 12, 2024 54.31 55.26 54.18 54.79 2,405,065 +0.48(+0.89%)
Feb 09, 2024 53.22 54.59 53.10 54.31 3,541,438 +0.90(+1.68%)
Feb 08, 2024 52.80 53.45 52.06 53.41 3,187,518 +0.28(+0.52%)
Feb 07, 2024 53.26 53.30 52.36 53.13 2,409,062 +0.05(+0.09%)
Feb 06, 2024 53.06 53.34 52.82 53.08 2,979,350 +0.05(+0.09%)
Feb 05, 2024 53.78 54.01 52.99 53.03 2,252,520 -1.49(-2.74%)
Feb 02, 2024 54.40 55.20 53.65 54.52 2,473,594 -0.75(-1.36%)
Feb 01, 2024 53.55 55.28 53.26 55.27 2,452,557 +1.72(+3.21%)
Jan 31, 2024 54.28 54.80 53.40 53.56 6,145,413 -0.58(-1.08%)
Jan 30, 2024 54.27 54.74 53.99 54.14 3,649,928 -0.35(-0.63%)
Jan 29, 2024 54.31 54.88 53.84 54.48 2,790,561 +0.04(+0.07%)
Jan 26, 2024 54.54 55.45 54.10 54.45 4,470,556 +0.26(+0.47%)
Jan 25, 2024 53.80 54.39 53.21 54.19 4,559,047 +1.68(+3.20%)
Jan 24, 2024 52.73 52.90 52.21 52.51 6,442,685 +0.28(+0.53%)
Jan 23, 2024 52.36 52.79 51.45 52.23 4,257,644 +0.10(+0.19%)
Jan 22, 2024 52.94 53.35 51.99 52.13 3,764,815 -0.62(-1.18%)
Jan 19, 2024 53.34 53.41 52.36 52.76 5,221,944 -0.58(-1.09%)
Jan 18, 2024 53.84 54.16 52.89 53.34 3,030,840 -0.75(-1.39%)
Jan 17, 2024 54.84 55.67 53.88 54.09 2,916,522 -1.46(-2.63%)
Jan 16, 2024 55.99 56.21 55.28 55.55 2,650,213 -0.63(-1.13%)
Jan 12, 2024 56.79 56.95 55.94 56.18 2,222,583 -0.24(-0.42%)
Jan 11, 2024 57.41 57.52 55.61 56.42 2,751,222 -1.22(-2.12%)
Jan 10, 2024 56.65 57.77 56.43 57.65 3,457,266 +0.36(+0.62%)
Jan 09, 2024 59.05 59.05 57.25 57.29 7,518,218 -4.81(-7.75%)
Jan 08, 2024 61.16 62.11 61.07 62.10 1,827,844 +0.79(+1.29%)
Jan 05, 2024 61.93 62.08 60.91 61.31 3,381,991 -0.81(-1.30%)
Jan 04, 2024 63.54 63.84 62.05 62.12 2,380,222 -1.38(-2.18%)
Jan 03, 2024 62.69 63.85 62.13 63.50 2,542,920 +0.54(+0.86%)
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.