Skip to main content

Entergy Corp (NY: ETR )

127.68 -0.93 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 82.54 84.55 82.46 84.19 1,932,684 +2.35(+2.87%)
Sep 29, 2020 82.84 83.12 81.30 81.84 966,174 -0.77(-0.93%)
Sep 28, 2020 83.40 83.76 82.49 82.61 1,100,239 -0.26(-0.31%)
Sep 25, 2020 81.50 82.92 81.20 82.87 937,657 +1.03(+1.25%)
Sep 24, 2020 81.07 82.26 80.01 81.84 1,274,230 +0.52(+0.64%)
Sep 23, 2020 83.17 83.45 81.24 81.32 1,500,709 -1.80(-2.17%)
Sep 22, 2020 81.02 83.63 80.80 83.12 1,841,493 +2.09(+2.58%)
Sep 21, 2020 80.77 82.00 79.71 81.03 1,623,437 -0.51(-0.63%)
Sep 18, 2020 83.25 83.64 81.47 81.54 1,990,123 -1.88(-2.25%)
Sep 17, 2020 82.11 83.54 81.24 83.42 1,591,870 +0.68(+0.82%)
Sep 16, 2020 82.29 83.41 82.13 82.75 1,262,587 +0.26(+0.31%)
Sep 15, 2020 83.21 84.15 82.05 82.49 998,774 -0.15(-0.19%)
Sep 14, 2020 82.10 83.24 81.94 82.64 876,994 +1.09(+1.33%)
Sep 11, 2020 81.99 81.99 80.89 81.56 1,739,792 -0.34(-0.42%)
Sep 10, 2020 83.76 84.17 81.82 81.90 1,176,621 -2.15(-2.56%)
Sep 09, 2020 84.04 85.34 83.97 84.05 994,772 +0.36(+0.43%)
Sep 08, 2020 83.56 84.22 82.07 83.70 1,475,811 +0.04(+0.05%)
Sep 04, 2020 84.21 84.35 82.70 83.65 1,155,687 -0.09(-0.10%)
Sep 03, 2020 86.22 86.73 82.86 83.74 1,967,944 -2.12(-2.47%)
Sep 02, 2020 83.50 86.38 83.15 85.86 1,011,504 +2.38(+2.86%)
Sep 01, 2020 84.55 84.56 82.89 83.47 1,058,908 -1.24(-1.46%)
Aug 31, 2020 84.28 85.13 84.09 84.71 1,399,798 +0.15(+0.18%)
Aug 28, 2020 83.28 84.69 82.72 84.56 1,400,166 +1.45(+1.75%)
Aug 27, 2020 82.64 83.34 81.65 83.11 1,364,094 +0.86(+1.05%)
Aug 26, 2020 83.11 83.18 82.18 82.24 1,354,258 -1.34(-1.60%)
Aug 25, 2020 84.64 84.64 83.24 83.58 929,017 -0.70(-0.83%)
Aug 24, 2020 84.17 84.46 83.03 84.28 881,237 +0.44(+0.52%)
Aug 21, 2020 83.85 83.94 82.69 83.85 1,078,680 +0.36(+0.43%)
Aug 20, 2020 84.11 84.51 82.82 83.49 1,014,363 -1.09(-1.29%)
Aug 19, 2020 85.65 85.89 84.52 84.58 716,451 -0.95(-1.11%)
Aug 18, 2020 86.07 86.31 84.53 85.53 917,365 -0.43(-0.50%)
Aug 17, 2020 86.27 87.20 85.69 85.96 1,276,996 -0.28(-0.33%)
Aug 14, 2020 86.75 87.29 85.63 86.24 843,681 -0.68(-0.79%)
Aug 13, 2020 86.46 87.06 85.87 86.93 721,834 +0.07(+0.08%)
Aug 12, 2020 86.84 88.01 86.22 86.86 1,351,094 +0.40(+0.46%)
Aug 11, 2020 89.65 90.21 86.12 86.46 1,812,852 -3.04(-3.40%)
Aug 10, 2020 89.02 89.71 88.48 89.49 873,522 +0.87(+0.98%)
Aug 07, 2020 86.39 88.73 86.39 88.62 1,004,503 +2.02(+2.33%)
Aug 06, 2020 84.90 86.65 84.67 86.61 1,048,114 +1.63(+1.92%)
Aug 05, 2020 87.55 87.63 84.95 84.97 1,480,357 -2.37(-2.71%)
Aug 04, 2020 86.79 88.14 86.52 87.34 855,132 +0.46(+0.53%)
Aug 03, 2020 89.01 89.15 86.57 86.89 1,110,798 -2.13(-2.39%)
Jul 31, 2020 88.09 89.13 87.81 89.01 1,991,172 +0.41(+0.47%)
Jul 30, 2020 87.29 88.79 86.87 88.60 1,143,002 +0.43(+0.49%)
Jul 29, 2020 87.62 89.25 86.73 88.17 1,710,230 +1.24(+1.42%)
Jul 28, 2020 85.73 87.56 85.73 86.93 1,140,590 +0.80(+0.92%)
Jul 27, 2020 86.71 86.71 85.30 86.13 874,301 -0.79(-0.91%)
Jul 24, 2020 88.21 88.88 86.32 86.92 1,044,541 -1.15(-1.31%)
Jul 23, 2020 87.40 88.87 86.91 88.07 1,282,445 +0.75(+0.86%)
Jul 22, 2020 84.08 87.91 83.34 87.32 2,527,873 +3.03(+3.60%)
Jul 21, 2020 84.83 84.99 83.58 84.29 1,373,262 +0.98(+1.18%)
Jul 20, 2020 84.67 84.86 83.08 83.31 879,198 -1.74(-2.04%)
Jul 17, 2020 83.87 85.13 83.47 85.04 1,062,375 +1.79(+2.15%)
Jul 16, 2020 81.71 83.53 81.37 83.25 1,280,756 +1.77(+2.17%)
Jul 15, 2020 83.87 84.05 81.29 81.49 1,870,806 -1.18(-1.42%)
Jul 14, 2020 81.62 83.21 81.56 82.66 1,589,622 +1.09(+1.34%)
Jul 13, 2020 83.14 83.48 81.15 81.57 1,552,600 -1.53(-1.84%)
Jul 10, 2020 81.37 83.25 81.37 83.10 930,449 +1.44(+1.76%)
Jul 09, 2020 82.30 82.30 79.42 81.66 1,621,477 -0.38(-0.46%)
Jul 08, 2020 81.17 82.38 80.66 82.04 1,554,453 +0.89(+1.10%)
Jul 07, 2020 80.87 81.71 80.39 81.16 1,096,848 -0.47(-0.57%)
Jul 06, 2020 82.84 83.57 80.52 81.62 760,502 -0.39(-0.47%)
Jul 02, 2020 82.90 83.54 81.71 82.01 1,036,155 +0.12(+0.14%)
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.