Entergy Corp (NY: ETR )

100.63 -2.00 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 103.65 103.78 100.48 100.63 1,690,840 -2.00(-1.95%)
Sep 29, 2022 107.47 107.47 102.56 102.63 1,006,422 -5.20(-4.82%)
Sep 28, 2022 107.12 108.50 105.69 107.83 1,088,321 +2.03(+1.92%)
Sep 27, 2022 109.25 109.38 105.52 105.80 1,276,670 -3.01(-2.77%)
Sep 26, 2022 111.48 111.57 107.41 108.81 1,033,290 -2.78(-2.49%)
Sep 23, 2022 112.60 113.00 110.05 111.59 894,690 -2.33(-2.05%)
Sep 22, 2022 113.25 114.67 112.53 113.92 1,437,294 +0.73(+0.64%)
Sep 21, 2022 115.29 116.03 113.17 113.19 1,353,114 -1.11(-0.97%)
Sep 20, 2022 115.00 115.37 112.93 114.30 1,231,000 -1.58(-1.36%)
Sep 19, 2022 115.17 115.92 114.00 115.88 1,264,156 +0.46(+0.40%)
Sep 16, 2022 115.14 116.40 115.00 115.42 1,706,420 +0.12(+0.10%)
Sep 15, 2022 117.97 118.11 115.26 115.30 841,191 -3.41(-2.87%)
Sep 14, 2022 117.92 119.83 117.88 118.71 862,330 +1.00(+0.85%)
Sep 13, 2022 120.88 121.28 117.28 117.71 805,227 -4.33(-3.55%)
Sep 12, 2022 120.12 122.11 119.53 122.04 1,321,975 +2.10(+1.75%)
Sep 09, 2022 118.99 120.30 118.33 119.94 773,955 +1.46(+1.23%)
Sep 08, 2022 118.53 119.38 118.05 118.48 763,559 -0.69(-0.58%)
Sep 07, 2022 116.03 119.28 115.88 119.17 805,607 +3.54(+3.06%)
Sep 06, 2022 115.71 117.44 115.20 115.63 1,237,897 -0.59(-0.51%)
Sep 02, 2022 116.98 118.49 115.99 116.22 1,200,080 -0.80(-0.68%)
Sep 01, 2022 115.38 117.29 114.93 117.02 1,162,649 +1.72(+1.49%)
Aug 31, 2022 116.78 117.60 115.22 115.30 1,278,139 -1.55(-1.33%)
Aug 30, 2022 119.80 119.80 116.57 116.85 1,288,291 -2.58(-2.16%)
Aug 29, 2022 118.60 120.55 117.79 119.43 575,261 +0.46(+0.39%)
Aug 26, 2022 119.64 120.44 118.60 118.97 1,609,076 -0.41(-0.34%)
Aug 25, 2022 119.46 119.48 118.37 119.38 1,203,171 +0.11(+0.09%)
Aug 24, 2022 119.54 119.69 118.11 119.27 934,900 -0.23(-0.19%)
Aug 23, 2022 120.76 120.76 119.09 119.50 688,642 -1.17(-0.97%)
Aug 22, 2022 121.07 121.94 120.32 120.67 1,015,995 -0.98(-0.81%)
Aug 19, 2022 120.54 121.89 120.54 121.65 767,093 +1.17(+0.97%)
Aug 18, 2022 121.53 121.85 119.84 120.48 1,011,206 -0.79(-0.65%)
Aug 17, 2022 121.70 121.89 120.88 121.27 849,996 -0.95(-0.78%)
Aug 16, 2022 121.48 122.46 121.34 122.22 582,178 +0.41(+0.34%)
Aug 15, 2022 121.00 121.91 120.13 121.81 697,161 +0.80(+0.66%)
Aug 12, 2022 119.55 121.07 119.19 121.01 824,070 +2.23(+1.88%)
Aug 11, 2022 118.06 119.84 117.28 118.78 827,070 +0.56(+0.47%)
Aug 10, 2022 119.39 119.39 117.10 118.22 1,021,102 -1.50(-1.25%)
Aug 09, 2022 118.88 120.23 118.38 119.72 914,652 +1.50(+1.27%)
Aug 08, 2022 118.57 119.44 117.80 118.22 787,916 +0.48(+0.41%)
Aug 05, 2022 118.67 118.77 116.75 117.74 846,327 -1.19(-1.00%)
Aug 04, 2022 117.49 119.65 116.93 118.93 1,494,998 +1.55(+1.32%)
Aug 03, 2022 115.00 117.54 113.68 117.38 1,406,508 +2.27(+1.97%)
Aug 02, 2022 115.69 116.84 115.02 115.11 1,470,750 -0.30(-0.26%)
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.