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 (%)
May 29, 2020 87.93 88.24 86.40 87.13 2,127,061 -1.07(-1.21%)
May 28, 2020 86.39 88.47 85.92 88.20 1,404,475 +3.08(+3.62%)
May 27, 2020 86.71 86.84 84.09 85.12 948,872 -0.23(-0.27%)
May 26, 2020 85.82 86.64 85.17 85.35 1,309,982 +1.52(+1.82%)
May 22, 2020 83.48 84.07 83.06 83.83 1,116,584 +0.28(+0.34%)
May 21, 2020 83.44 84.14 83.18 83.55 1,319,513 +0.03(+0.04%)
May 20, 2020 83.49 84.32 82.89 83.51 878,101 +0.88(+1.07%)
May 19, 2020 84.67 84.99 82.63 82.63 983,937 -2.45(-2.88%)
May 18, 2020 83.59 85.97 83.44 85.08 1,477,440 +3.80(+4.67%)
May 15, 2020 80.82 81.70 79.16 81.28 3,355,129 +0.03(+0.04%)
May 14, 2020 79.53 81.45 77.86 81.24 1,839,286 +0.71(+0.88%)
May 13, 2020 81.54 82.15 79.84 80.53 2,687,258 -1.62(-1.97%)
May 12, 2020 82.36 82.77 81.01 82.15 2,843,405 -0.19(-0.23%)
May 11, 2020 82.81 83.15 80.20 82.34 3,130,391 +1.04(+1.27%)
May 08, 2020 80.45 81.86 79.51 81.30 1,901,173 +1.92(+2.41%)
May 07, 2020 79.99 81.29 79.26 79.39 1,385,111 +0.09(+0.11%)
May 06, 2020 82.36 82.56 78.93 79.30 1,213,975 -2.70(-3.29%)
May 05, 2020 80.51 84.42 80.51 82.00 1,597,191 +1.13(+1.39%)
May 04, 2020 79.13 81.38 78.19 80.87 1,441,855 +1.57(+1.98%)
May 01, 2020 80.14 80.14 78.06 79.30 1,165,179 -1.64(-2.03%)
Apr 30, 2020 83.00 83.06 79.64 80.95 1,767,009 -2.43(-2.92%)
Apr 29, 2020 86.24 86.24 83.23 83.38 1,164,276 -1.09(-1.29%)
Apr 28, 2020 87.76 88.95 83.96 84.47 1,339,938 -1.39(-1.62%)
Apr 27, 2020 84.54 86.75 84.27 85.86 2,248,667 +3.20(+3.88%)
Apr 24, 2020 82.28 83.19 81.09 82.66 1,814,848 +0.47(+0.58%)
Apr 23, 2020 84.25 85.04 82.06 82.18 1,391,992 -2.13(-2.52%)
Apr 22, 2020 81.83 84.89 80.78 84.31 2,090,724 +4.08(+5.09%)
Apr 21, 2020 80.27 81.47 79.06 80.23 1,483,733 -1.52(-1.86%)
Apr 20, 2020 84.61 84.83 81.22 81.74 1,440,506 -4.09(-4.76%)
Apr 17, 2020 83.91 86.26 83.19 85.83 1,558,567 +3.48(+4.23%)
Apr 16, 2020 82.68 83.23 80.89 82.34 2,037,907 -0.13(-0.15%)
Apr 15, 2020 82.90 84.03 82.09 82.47 1,669,169 -2.84(-3.33%)
Apr 14, 2020 84.67 85.85 83.74 85.31 1,303,330 +2.35(+2.83%)
Apr 13, 2020 86.16 86.16 82.33 82.96 2,080,091 -4.25(-4.88%)
Apr 09, 2020 86.51 90.87 86.13 87.22 1,766,825 +2.03(+2.38%)
Apr 08, 2020 79.51 86.08 79.51 85.19 1,687,296 +5.82(+7.34%)
Apr 07, 2020 81.45 81.93 78.51 79.37 1,605,007 +0.55(+0.70%)
Apr 06, 2020 74.08 79.66 73.03 78.82 1,534,190 +8.15(+11.54%)
Apr 03, 2020 73.90 75.56 70.29 70.67 2,803,392 -4.08(-5.46%)
Apr 02, 2020 70.72 75.97 70.18 74.75 2,436,502 +2.22(+3.06%)
Apr 01, 2020 76.25 77.72 71.32 72.53 1,805,871 -7.11(-8.93%)
Mar 31, 2020 83.66 84.78 79.08 79.64 3,092,865 -5.17(-6.10%)
Mar 30, 2020 83.37 85.76 80.78 84.81 2,154,556 +2.31(+2.80%)
Mar 27, 2020 78.61 85.26 78.31 82.50 2,165,876 +0.53(+0.65%)
Mar 26, 2020 75.96 83.12 75.53 81.96 1,973,653 +6.57(+8.71%)
Mar 25, 2020 72.94 78.81 71.00 75.39 2,267,782 +2.23(+3.05%)
Mar 24, 2020 69.17 73.95 67.46 73.17 2,195,279 +6.91(+10.42%)
Mar 23, 2020 66.92 69.92 63.73 66.26 2,572,536 -1.53(-2.26%)
Mar 20, 2020 72.65 75.92 67.01 67.79 2,942,505 -3.44(-4.83%)
Mar 19, 2020 72.55 74.72 65.76 71.23 3,306,255 -2.00(-2.73%)
Mar 18, 2020 79.41 80.88 67.39 73.23 4,848,116 -11.20(-13.26%)
Mar 17, 2020 75.18 84.62 74.06 84.43 4,095,495 +10.92(+14.85%)
Mar 16, 2020 80.16 81.39 72.75 73.51 4,053,051 -13.72(-15.73%)
Mar 13, 2020 90.38 90.92 81.89 87.23 3,156,544 +1.09(+1.27%)
Mar 12, 2020 89.36 91.05 83.44 86.14 3,388,981 -8.46(-8.94%)
Mar 11, 2020 98.62 98.83 92.83 94.60 2,083,073 -6.50(-6.43%)
Mar 10, 2020 99.46 101.34 96.33 101.10 3,327,272 +3.30(+3.37%)
Mar 09, 2020 100.16 100.79 96.62 97.80 3,860,676 -7.53(-7.14%)
Mar 06, 2020 105.06 105.94 102.08 105.33 2,215,433 -2.69(-2.49%)
Mar 05, 2020 106.83 108.62 105.46 108.02 2,595,806 -0.76(-0.70%)
Mar 04, 2020 104.76 109.12 104.76 108.79 1,776,965 +5.48(+5.31%)
Mar 03, 2020 105.50 107.41 102.62 103.30 2,336,258 -1.89(-1.80%)
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.