Skip to main content

Entergy Corp (NY: ETR )

105.68 +0.80 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 99.87 101.49 101.07 2,044,381 +0.55(+0.55%)
Jan 28, 2022 98.80 100.55 98.21 100.52 1,580,618 +1.42(+1.43%)
Jan 27, 2022 98.27 99.99 97.37 99.10 1,867,671 +2.09(+2.15%)
Jan 26, 2022 97.28 98.40 96.57 97.01 1,535,681 -0.35(-0.36%)
Jan 25, 2022 96.43 98.39 96.16 97.37 2,123,392 -0.47(-0.48%)
Jan 24, 2022 98.57 98.98 95.66 97.84 2,364,738 -1.11(-1.12%)
Jan 21, 2022 100.27 100.27 98.86 98.95 1,086,688 -0.52(-0.52%)
Jan 20, 2022 100.04 100.84 99.38 99.46 1,136,547 -0.33(-0.33%)
Jan 19, 2022 99.47 100.52 98.89 99.79 1,056,724 +0.46(+0.46%)
Jan 18, 2022 100.24 100.58 97.77 99.33 1,634,744 -1.11(-1.11%)
Jan 14, 2022 100.44 0 +0.39(+0.39%)
Jan 13, 2022 98.97 100.85 98.41 100.05 1,253,735 +1.27(+1.28%)
Jan 12, 2022 97.79 98.94 97.01 98.79 1,506,759 +0.45(+0.46%)
Jan 11, 2022 101.40 101.40 97.89 98.33 1,617,926 -2.68(-2.65%)
Jan 10, 2022 101.17 102.27 100.78 101.01 1,413,445 -0.39(-0.38%)
Jan 07, 2022 99.34 102.01 98.66 101.40 1,402,016 +2.24(+2.26%)
Jan 06, 2022 99.97 100.39 98.77 99.16 1,738,694 -1.71(-1.69%)
Jan 05, 2022 100.25 101.78 100.25 100.87 980,831 +0.23(+0.23%)
Jan 04, 2022 100.73 101.58 100.24 100.63 1,213,397 -0.11(-0.11%)
Jan 03, 2022 101.87 101.87 99.87 100.74 1,138,969 -1.13(-1.11%)
Dec 31, 2021 100.76 102.26 100.18 101.87 609,638 +0.91(+0.91%)
Dec 30, 2021 101.84 101.90 100.52 100.96 725,070 -0.77(-0.76%)
Dec 29, 2021 101.22 101.77 100.77 101.72 514,926 +0.54(+0.54%)
Dec 28, 2021 100.35 101.25 100.23 101.18 377,133 +0.96(+0.96%)
Dec 27, 2021 99.67 100.29 99.25 100.22 482,491 +0.67(+0.67%)
Dec 23, 2021 99.58 99.93 99.31 99.55 508,475 +0.10(+0.10%)
Dec 22, 2021 98.51 99.46 98.27 99.46 567,351 +0.64(+0.65%)
Dec 21, 2021 99.81 100.58 98.19 98.81 1,142,062 -0.16(-0.16%)
Dec 20, 2021 98.16 99.17 96.62 98.98 1,059,374 -0.06(-0.06%)
Dec 17, 2021 98.98 100.32 98.75 99.04 2,092,172 -1.04(-1.04%)
Dec 16, 2021 99.55 101.38 99.24 100.08 1,435,532 +0.74(+0.75%)
Dec 15, 2021 96.79 99.58 96.79 99.34 1,205,026 +2.32(+2.39%)
Dec 14, 2021 97.69 98.57 96.78 97.02 1,220,463 -0.53(-0.55%)
Dec 13, 2021 96.99 98.10 96.24 97.56 1,325,617 +0.42(+0.44%)
Dec 10, 2021 96.47 97.58 96.16 97.13 2,149,877 +1.05(+1.09%)
Dec 09, 2021 95.49 96.92 94.95 96.08 1,581,407 +0.67(+0.70%)
Dec 08, 2021 94.98 96.03 94.53 95.41 1,164,552 +0.60(+0.63%)
Dec 07, 2021 94.81 95.43 94.35 94.82 887,113 -0.06(-0.07%)
Dec 06, 2021 94.63 96.70 94.06 94.88 1,541,340 +1.50(+1.61%)
Dec 03, 2021 92.94 93.46 91.52 93.38 1,075,801 +1.15(+1.25%)
Dec 02, 2021 91.23 93.35 91.23 92.23 1,272,400 +1.44(+1.58%)
Dec 01, 2021 91.61 93.03 90.73 90.79 1,243,926 +0.05(+0.06%)
Nov 30, 2021 94.41 94.57 90.73 90.74 2,383,587 -4.28(-4.50%)
Nov 29, 2021 94.05 95.49 93.46 95.01 1,393,819 +1.79(+1.92%)
Nov 26, 2021 95.39 96.15 92.84 93.22 994,077 -2.99(-3.11%)
Nov 24, 2021 96.20 96.52 95.07 96.22 1,300,334 +0.09(+0.09%)
Nov 23, 2021 96.94 97.05 95.78 96.13 1,882,861 -0.90(-0.93%)
Nov 22, 2021 95.45 97.29 95.28 97.03 1,306,511 +1.22(+1.27%)
Nov 19, 2021 95.62 96.03 95.36 95.81 1,542,938 +0.42(+0.45%)
Nov 18, 2021 95.75 95.57 94.88 95.39 1,070,754 -0.27(-0.28%)
Nov 17, 2021 94.97 95.82 94.34 95.66 1,011,795 +0.42(+0.44%)
Nov 16, 2021 95.32 95.89 94.95 95.24 1,515,411 +0.25(+0.27%)
Nov 15, 2021 92.61 95.01 92.46 94.99 1,730,475 +3.11(+3.39%)
Nov 12, 2021 92.36 92.58 90.70 91.88 1,135,951 -0.47(-0.51%)
Nov 11, 2021 92.59 93.58 91.71 92.35 1,496,592 -0.28(-0.30%)
Nov 10, 2021 91.91 92.68 92.62 1,630,635 +1.00(+1.09%)
Nov 09, 2021 90.71 91.77 90.53 91.62 1,921,199 +1.11(+1.23%)
Nov 08, 2021 93.51 93.51 89.78 90.51 1,403,730 -2.84(-3.04%)
Nov 05, 2021 92.46 93.68 92.45 93.35 1,483,413 +1.21(+1.31%)
Nov 04, 2021 92.59 93.13 91.22 92.14 1,910,959 -0.41(-0.45%)
Nov 03, 2021 93.58 95.08 91.81 92.55 1,533,237 -0.39(-0.42%)
Nov 02, 2021 92.69 93.05 91.26 92.95 1,852,628 +0.28(+0.30%)
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.