Indicators

Entergy Corp (NY: ETR )

112.80 -0.23 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	99.39	99.43	97.52	98.18	1,377,561	-0.54(-0.55%)
Jul 28, 2023	99.82	100.27	98.04	98.72	1,098,488	-0.34(-0.35%)
Jul 27, 2023	99.48	100.11	98.69	99.07	1,365,034	-0.73(-0.73%)
Jul 26, 2023	99.80	101.09	99.71	99.79	1,313,220	-0.06(-0.06%)
Jul 25, 2023	99.75	100.57	99.46	99.85	750,256	-0.01(-0.01%)
Jul 24, 2023	99.58	100.12	98.79	99.86	843,483	+0.45(+0.45%)
Jul 21, 2023	99.46	100.19	98.79	99.41	1,171,702	+0.26(+0.26%)
Jul 20, 2023	97.36	99.46	96.84	99.15	2,522,942	+2.34(+2.42%)
Jul 19, 2023	95.15	97.16	95.15	96.81	2,545,847	+2.17(+2.29%)
Jul 18, 2023	94.52	95.45	93.00	94.64	2,164,513	+0.25(+0.26%)
Jul 17, 2023	95.18	95.41	94.12	94.39	1,510,533	-1.09(-1.14%)
Jul 14, 2023	94.33	95.84	93.91	95.48	1,472,501	+0.82(+0.87%)
Jul 13, 2023	93.78	94.66	93.64	94.66	1,222,488	+0.66(+0.70%)
Jul 12, 2023	93.71	94.62	93.04	94.00	1,029,044	+0.70(+0.75%)
Jul 11, 2023	92.22	93.37	91.77	93.30	1,139,100	+1.19(+1.29%)
Jul 10, 2023	92.82	93.37	91.50	92.12	1,323,894	-1.05(-1.13%)
Jul 07, 2023	93.73	94.12	93.04	93.17	1,916,283	-1.26(-1.34%)
Jul 06, 2023	93.98	95.34	92.96	94.43	2,893,365	-0.36(-0.38%)
Jul 05, 2023	93.14	95.45	92.60	94.79	3,171,791	+0.98(+1.04%)

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.