Eversource Energy (NY: ES )

92.19 +0.04 (+0.04%)
Official Closing Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 92.81 92.96 91.89 92.15 1,454,985 -0.49(-0.53%)
May 24, 2022 91.62 92.68 90.03 92.64 2,652,783 +1.35(+1.48%)
May 23, 2022 91.34 91.88 90.21 91.29 1,670,523 +0.92(+1.02%)
May 20, 2022 89.65 90.44 88.86 90.37 1,487,014 +0.93(+1.04%)
May 19, 2022 88.97 90.16 87.67 89.44 1,936,127 +0.26(+0.29%)
May 18, 2022 89.81 90.05 88.84 89.18 1,758,091 -0.88(-0.98%)
May 17, 2022 89.31 90.13 88.02 90.06 952,241 +0.79(+0.88%)
May 16, 2022 89.63 90.12 88.72 89.27 1,598,588 -0.07(-0.08%)
May 13, 2022 89.44 89.67 87.92 89.34 1,525,204 +0.42(+0.47%)
May 12, 2022 88.92 89.54 87.51 88.92 1,844,925 -0.37(-0.41%)
May 11, 2022 89.14 91.04 89.00 89.29 1,333,106 +0.16(+0.18%)
May 10, 2022 90.58 92.03 88.29 89.13 1,562,202 -1.41(-1.56%)
May 09, 2022 90.30 91.48 89.55 90.54 1,595,165 +0.14(+0.15%)
May 06, 2022 89.29 91.41 89.28 90.40 2,037,973 +0.58(+0.65%)
May 05, 2022 88.27 91.99 88.17 89.82 2,401,779 +1.25(+1.41%)
May 04, 2022 87.04 88.70 86.69 88.57 1,733,089 +1.85(+2.13%)
May 03, 2022 86.81 88.33 86.19 86.72 1,644,765 +0.54(+0.63%)
May 02, 2022 88.11 88.59 85.29 86.18 1,465,761 -1.22(-1.40%)
Apr 29, 2022 89.83 89.87 87.23 87.40 2,298,738 -2.80(-3.10%)
Apr 28, 2022 89.92 90.61 89.12 90.20 1,291,363 +0.69(+0.77%)
Apr 27, 2022 89.81 90.81 88.84 89.51 1,065,803 -0.21(-0.23%)
Apr 26, 2022 90.25 91.53 89.71 89.72 1,202,916 -0.97(-1.07%)
Apr 25, 2022 92.32 92.52 89.48 90.69 1,299,146 -1.31(-1.42%)
Apr 22, 2022 93.00 93.24 91.88 92.00 1,089,562 -1.10(-1.18%)
Apr 21, 2022 93.15 94.63 93.10 1,032,194 -0.16(-0.17%)
Apr 20, 2022 93.38 93.82 92.86 93.26 933,095 +0.76(+0.82%)
Apr 19, 2022 91.86 92.78 91.54 92.50 1,347,899 +0.83(+0.91%)
Apr 18, 2022 92.61 93.14 91.24 91.67 648,286 -0.93(-1.00%)
Apr 14, 2022 92.76 93.20 92.33 92.60 1,191,478 +0.09(+0.10%)
Apr 13, 2022 92.88 93.00 92.06 92.51 1,390,385 -0.33(-0.36%)
Apr 12, 2022 91.51 93.03 90.78 92.84 1,556,524 +1.06(+1.15%)
Apr 11, 2022 92.91 93.25 91.59 91.78 1,368,469 -0.75(-0.81%)
Apr 08, 2022 92.53 93.33 91.94 92.53 1,117,005 +0.39(+0.42%)
Apr 07, 2022 92.14 92.55 91.17 92.14 2,020,978 -0.11(-0.12%)
Apr 06, 2022 90.58 92.35 90.14 92.25 1,371,575 +2.16(+2.40%)
Apr 05, 2022 89.25 90.96 89.25 90.09 1,654,117 +0.97(+1.09%)
Apr 04, 2022 89.45 89.58 87.96 89.12 1,148,600 -0.72(-0.80%)
Apr 01, 2022 88.19 89.87 87.62 89.84 1,650,533 +1.65(+1.87%)
Mar 31, 2022 88.63 89.21 88.14 88.19 1,604,589 -0.45(-0.51%)
Mar 30, 2022 87.77 88.68 87.41 88.64 1,451,060 +0.86(+0.98%)
Mar 29, 2022 87.54 87.84 86.72 87.78 993,590 +0.75(+0.86%)
Mar 28, 2022 86.96 87.03 86.18 87.03 1,115,800 +0.37(+0.43%)
Mar 25, 2022 85.93 86.68 85.53 86.66 969,178 +1.24(+1.45%)
Mar 24, 2022 84.75 85.56 84.49 85.42 1,309,293 +0.74(+0.87%)
Mar 23, 2022 84.33 85.35 83.92 84.68 1,685,312 +0.48(+0.57%)
Mar 22, 2022 84.87 84.87 83.61 84.20 1,641,075 -0.32(-0.38%)
Mar 21, 2022 83.49 84.78 83.49 84.52 1,566,993 +1.09(+1.31%)
Mar 18, 2022 84.57 84.86 83.05 83.43 4,032,300 -0.83(-0.99%)
Mar 17, 2022 83.88 85.13 83.69 84.26 2,013,177 +0.23(+0.27%)
Mar 16, 2022 84.09 84.36 82.35 84.03 2,327,415 -0.14(-0.17%)
Mar 15, 2022 84.01 84.27 83.36 84.17 3,722,481 +0.95(+1.14%)
Mar 14, 2022 84.42 85.03 82.78 83.22 2,429,197 -0.59(-0.70%)
Mar 11, 2022 84.56 85.12 83.72 83.81 1,998,204 -0.55(-0.65%)
Mar 10, 2022 83.90 84.65 83.40 84.36 2,394,761 +0.17(+0.20%)
Mar 09, 2022 84.78 85.14 84.01 84.19 2,720,446 -0.90(-1.06%)
Mar 08, 2022 86.57 86.90 84.45 85.09 2,296,318 -1.57(-1.81%)
Mar 07, 2022 85.77 86.91 84.86 86.66 1,995,904 +0.72(+0.84%)
Mar 04, 2022 83.22 86.55 82.91 85.94 2,752,016 +2.47(+2.96%)
Mar 03, 2022 81.17 83.81 80.61 83.47 3,948,333 +2.72(+3.37%)
Mar 02, 2022 80.00 81.00 79.47 80.75 3,372,098 +0.31(+0.39%)
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.