Eversource Energy (NY: ES )

86.80 USD -0.58 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 86.85 87.10 84.92 86.80 1,538,234 -0.58(-0.66%)
Jan 14, 2022 87.38 0 -0.69(-0.78%)
Jan 13, 2022 87.75 88.29 86.78 88.07 1,142,842 +0.58(+0.66%)
Jan 12, 2022 86.21 87.72 85.72 87.49 1,558,164 +0.86(+0.99%)
Jan 11, 2022 89.06 89.46 85.83 86.63 1,902,840 -2.36(-2.65%)
Jan 10, 2022 88.61 89.58 88.16 88.99 1,537,064 -0.67(-0.75%)
Jan 07, 2022 88.96 90.23 88.19 89.66 1,043,835 +0.76(+0.85%)
Jan 06, 2022 89.35 89.83 88.52 88.90 1,146,435 -0.33(-0.37%)
Jan 05, 2022 88.16 90.39 88.16 89.23 1,180,405 +0.84(+0.95%)
Jan 04, 2022 88.90 90.33 88.35 88.39 1,861,696 -0.74(-0.83%)
Jan 03, 2022 90.68 90.85 88.38 89.13 1,484,618 -1.85(-2.03%)
Dec 31, 2021 91.06 91.46 90.22 90.98 980,206 -0.16(-0.18%)
Dec 30, 2021 90.93 91.42 90.06 91.14 820,304 +0.53(+0.58%)
Dec 29, 2021 90.15 90.64 89.75 90.61 577,509 +0.55(+0.61%)
Dec 28, 2021 89.25 90.14 89.08 90.06 550,199 +0.84(+0.94%)
Dec 27, 2021 89.80 89.88 88.84 89.22 819,673 -0.22(-0.25%)
Dec 23, 2021 89.37 90.09 89.21 89.44 779,708 +0.09(+0.10%)
Dec 22, 2021 88.81 89.58 88.59 89.35 1,091,853 +0.39(+0.44%)
Dec 21, 2021 90.18 90.65 88.57 88.96 874,025 -0.71(-0.79%)
Dec 20, 2021 88.81 89.76 88.03 89.67 1,011,528 +0.27(+0.30%)
Dec 17, 2021 90.76 91.40 89.06 89.40 2,973,679 -1.51(-1.66%)
Dec 16, 2021 90.27 91.17 89.78 90.91 1,203,457 +0.04(+0.04%)
Dec 15, 2021 89.52 90.98 89.38 90.87 1,620,126 +1.61(+1.80%)
Dec 14, 2021 89.46 89.89 88.70 89.26 1,078,221 +0.00(+0.00%)
Dec 13, 2021 87.70 89.80 87.43 89.26 1,901,746 +1.38(+1.57%)
Dec 10, 2021 87.75 88.16 87.17 87.88 973,184 +0.35(+0.40%)
Dec 09, 2021 87.41 88.18 86.21 87.53 1,314,103 +0.18(+0.21%)
Dec 08, 2021 87.41 87.82 86.65 87.35 1,416,234 +0.05(+0.06%)
Dec 07, 2021 85.78 87.48 85.55 87.30 1,541,235 +1.16(+1.35%)
Dec 06, 2021 85.65 87.23 85.51 86.14 1,672,254 +0.84(+0.98%)
Dec 03, 2021 83.74 85.39 82.72 85.30 1,554,616 +2.22(+2.67%)
Dec 02, 2021 82.74 83.79 82.23 83.08 1,285,168 +0.68(+0.83%)
Dec 01, 2021 82.64 84.46 82.04 82.40 1,254,397 +0.13(+0.16%)
Nov 30, 2021 84.78 85.07 82.25 82.27 3,065,226 -3.00(-3.52%)
Nov 29, 2021 84.72 85.55 83.97 85.27 1,121,000 +0.55(+0.65%)
Nov 26, 2021 84.56 85.38 84.41 84.72 964,140 -0.21(-0.25%)
Nov 24, 2021 85.37 85.37 84.58 84.93 783,865 -0.27(-0.32%)
Nov 23, 2021 84.74 85.54 84.19 85.20 860,752 +0.52(+0.61%)
Nov 22, 2021 83.79 85.71 83.77 84.68 1,161,367 +0.82(+0.98%)
Nov 19, 2021 83.69 84.22 83.43 83.86 1,065,178 +0.65(+0.78%)
Nov 18, 2021 83.77 83.28 82.96 83.21 888,063 -0.56(-0.67%)
Nov 17, 2021 82.82 84.03 82.50 83.77 893,111 +0.40(+0.48%)
Nov 16, 2021 83.69 83.99 83.22 83.37 835,879 -0.13(-0.16%)
Nov 15, 2021 82.54 83.59 82.10 83.50 973,575 +1.55(+1.89%)
Nov 12, 2021 82.31 82.50 81.93 81.95 836,256 -0.56(-0.68%)
Nov 11, 2021 83.30 83.54 82.15 82.51 816,400 -1.23(-1.47%)
Nov 10, 2021 83.73 83.74 1,063,685 +0.42(+0.50%)
Nov 09, 2021 82.79 83.66 82.68 83.32 1,421,618 +0.70(+0.85%)
Nov 08, 2021 84.42 84.42 82.24 82.62 1,222,407 -1.79(-2.12%)
Nov 05, 2021 84.01 85.06 83.86 84.41 1,322,698 +0.59(+0.70%)
Nov 04, 2021 84.42 84.74 82.73 83.82 1,060,155 -0.70(-0.83%)
Nov 03, 2021 85.20 86.35 83.47 84.52 1,215,512 -0.03(-0.04%)
Nov 02, 2021 85.25 85.52 83.82 84.55 1,440,916 -0.20(-0.24%)
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.