Indicators

Entergy Corp (NY: ETR )

113.03 -0.34 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	100.07	100.73	99.52	100.49	1,402,164	+0.99(+0.99%)
Feb 28, 2024	99.64	99.85	99.03	99.50	806,678	-0.20(-0.20%)
Feb 27, 2024	99.51	99.77	98.90	99.70	884,721	+0.81(+0.82%)
Feb 26, 2024	101.15	101.18	98.73	98.89	1,554,176	-2.52(-2.49%)
Feb 23, 2024	100.92	102.00	100.49	101.41	2,064,873	+0.97(+0.96%)
Feb 22, 2024	99.23	100.48	98.76	100.44	1,920,280	+0.26(+0.26%)
Feb 21, 2024	99.64	100.61	99.08	100.19	1,572,887	+1.24(+1.25%)
Feb 20, 2024	99.13	100.02	98.70	98.95	1,271,146	-0.14(-0.14%)
Feb 16, 2024	98.30	99.70	97.95	99.09	1,593,381	+0.15(+0.15%)
Feb 15, 2024	97.36	98.99	96.82	98.94	1,270,548	+1.90(+1.96%)
Feb 14, 2024	97.42	97.82	96.58	97.04	1,039,362	-0.17(-0.17%)
Feb 13, 2024	97.48	97.94	95.13	97.21	1,953,625	-0.79(-0.81%)
Feb 12, 2024	97.01	98.30	96.51	98.00	1,361,799	+1.09(+1.12%)
Feb 09, 2024	96.04	96.99	95.77	96.91	958,294	+0.54(+0.56%)
Feb 08, 2024	96.19	96.72	95.22	96.37	1,618,719	-0.23(-0.24%)
Feb 07, 2024	97.62	97.86	96.44	96.60	1,551,040	-0.67(-0.69%)
Feb 06, 2024	97.20	97.64	96.54	97.27	2,280,709	-0.15(-0.15%)
Feb 05, 2024	97.42	98.13	96.63	97.42	1,829,619	-0.97(-0.98%)
Feb 02, 2024	98.80	99.33	97.08	98.39	1,685,311	-1.37(-1.37%)

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.