Skip to main content

Entergy Corp (NY: ETR )

103.75 +0.56 (+0.54%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 103.74 103.93 102.33 103.75 1,802,752 +0.56(+0.54%)
Apr 17, 2024 101.49 103.37 101.02 103.19 1,663,444 +2.58(+2.56%)
Apr 16, 2024 102.19 102.42 100.38 100.61 1,578,477 -1.68(-1.64%)
Apr 15, 2024 103.61 103.89 101.81 102.29 1,015,312 -0.62(-0.60%)
Apr 12, 2024 104.07 104.21 102.27 102.91 1,330,249 -0.92(-0.89%)
Apr 11, 2024 105.16 105.16 103.38 103.83 1,061,768 -0.73(-0.70%)
Apr 10, 2024 104.69 104.78 103.50 104.56 1,664,595 -1.76(-1.66%)
Apr 09, 2024 106.25 106.48 105.52 106.32 1,492,204 +0.56(+0.53%)
Apr 08, 2024 104.15 105.79 104.15 105.76 1,495,532 +1.53(+1.47%)
Apr 05, 2024 103.88 104.81 103.36 104.23 2,044,078 -0.09(-0.09%)
Apr 04, 2024 105.34 105.51 103.36 104.32 1,492,986 -0.08(-0.08%)
Apr 03, 2024 105.31 105.63 104.20 104.40 1,529,838 -0.87(-0.83%)
Apr 02, 2024 104.83 106.33 104.83 105.27 1,015,166 +0.53(+0.51%)
Apr 01, 2024 105.51 105.62 104.25 104.74 917,925 -0.94(-0.89%)
Mar 28, 2024 105.00 105.80 105.69 105.68 1,007,163 +0.80(+0.76%)
Mar 27, 2024 102.86 104.91 102.68 104.88 1,669,088 +2.53(+2.47%)
Mar 26, 2024 103.02 103.34 102.15 102.35 1,021,690 -0.74(-0.72%)
Mar 25, 2024 103.35 103.56 102.76 103.09 1,269,541 -0.08(-0.08%)
Mar 22, 2024 103.98 104.09 102.91 103.17 924,921 -0.20(-0.19%)
Mar 21, 2024 103.22 104.18 103.05 103.37 1,285,788 +0.35(+0.34%)
Mar 20, 2024 103.03 103.99 102.61 103.02 1,227,087 -0.22(-0.21%)
Mar 19, 2024 102.89 103.60 102.45 103.24 1,327,640 +0.63(+0.61%)
Mar 18, 2024 101.96 102.79 101.64 102.61 1,455,363 +0.65(+0.64%)
Mar 15, 2024 101.85 103.11 101.61 101.96 2,643,806 -0.53(-0.52%)
Mar 14, 2024 101.23 102.50 101.11 102.49 1,705,450 -0.50(-0.49%)
Mar 13, 2024 103.11 103.89 102.81 102.99 1,017,263 +0.22(+0.21%)
Mar 12, 2024 103.00 103.39 101.92 102.77 1,124,592 -0.59(-0.57%)
Mar 11, 2024 103.13 104.25 102.84 103.36 1,045,614 +0.01(+0.01%)
Mar 08, 2024 102.98 103.57 102.39 103.35 1,243,044 +0.51(+0.50%)
Mar 07, 2024 103.73 103.97 102.67 102.84 1,471,034 +0.14(+0.14%)
Mar 06, 2024 102.72 103.25 102.05 102.70 1,113,300 +0.66(+0.65%)
Mar 05, 2024 102.51 103.92 101.64 102.04 1,296,462 +0.02(+0.02%)
Mar 04, 2024 100.00 102.38 99.84 102.02 1,084,500 +1.55(+1.54%)
Mar 01, 2024 101.26 101.29 99.60 100.47 1,438,166 -1.10(-1.08%)
Feb 29, 2024 101.14 101.81 100.58 101.57 1,387,311 +1.00(+0.99%)
Feb 28, 2024 100.71 100.92 100.09 100.57 798,133 -0.20(-0.20%)
Feb 27, 2024 100.58 100.84 99.96 100.77 875,349 +0.82(+0.82%)
Feb 26, 2024 102.23 102.27 99.79 99.95 1,537,712 -2.55(-2.49%)
Feb 23, 2024 102.00 103.09 101.57 102.50 2,042,999 +0.98(+0.97%)
Feb 22, 2024 100.29 101.56 99.82 101.52 1,899,938 +0.26(+0.26%)
Feb 21, 2024 100.71 101.69 100.14 101.26 1,556,225 +1.25(+1.25%)
Feb 20, 2024 100.19 101.09 99.75 100.01 1,257,681 -0.14(-0.14%)
Feb 16, 2024 99.35 100.77 99.00 100.15 1,576,502 +0.15(+0.15%)
Feb 15, 2024 98.40 100.05 97.86 100.00 1,257,089 +1.92(+1.96%)
Feb 14, 2024 98.46 98.87 97.61 98.08 1,028,352 -0.17(-0.17%)
Feb 13, 2024 98.52 98.99 96.15 98.25 1,932,930 -0.80(-0.81%)
Feb 12, 2024 98.05 99.36 97.54 99.05 1,347,373 +1.10(+1.12%)
Feb 09, 2024 97.07 98.03 96.80 97.95 948,143 +0.55(+0.56%)
Feb 08, 2024 97.22 97.76 96.24 97.40 1,601,572 -0.23(-0.24%)
Feb 07, 2024 98.67 98.91 97.47 97.63 1,534,609 -0.68(-0.69%)
Feb 06, 2024 98.24 98.69 97.57 98.31 2,256,549 -0.15(-0.15%)
Feb 05, 2024 98.46 99.18 97.67 98.46 1,810,237 -0.98(-0.98%)
Feb 02, 2024 99.85 100.40 98.11 99.44 1,667,457 -1.38(-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.