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 (%)
Oct 30, 2020 87.33 87.93 85.54 87.41 1,750,231 -0.22(-0.26%)
Oct 29, 2020 88.38 88.72 87.02 87.64 1,756,930 -1.15(-1.29%)
Oct 28, 2020 91.44 92.64 88.60 88.79 2,157,579 -4.10(-4.42%)
Oct 27, 2020 93.91 94.33 92.41 92.89 1,366,601 -1.25(-1.33%)
Oct 26, 2020 93.17 94.43 92.71 94.14 1,265,554 +0.05(+0.06%)
Oct 23, 2020 93.92 94.53 93.10 94.09 1,301,528 +0.79(+0.84%)
Oct 22, 2020 92.41 93.56 91.58 93.30 1,138,549 +1.02(+1.10%)
Oct 21, 2020 91.30 93.45 91.29 92.28 1,373,952 +0.55(+0.60%)
Oct 20, 2020 91.47 92.38 90.82 91.73 1,309,896 +0.76(+0.84%)
Oct 19, 2020 91.83 92.69 90.78 90.97 1,346,705 -1.15(-1.25%)
Oct 16, 2020 91.05 92.46 90.51 92.12 1,281,727 +1.17(+1.28%)
Oct 15, 2020 90.46 91.77 90.05 90.95 978,338 -0.38(-0.42%)
Oct 14, 2020 92.01 92.73 90.53 91.33 1,278,172 -0.62(-0.68%)
Oct 13, 2020 91.07 92.28 90.76 91.96 1,519,843 +0.24(+0.26%)
Oct 12, 2020 91.52 92.17 91.03 91.71 1,373,415 +0.30(+0.33%)
Oct 09, 2020 92.66 92.72 90.80 91.41 1,097,614 -1.17(-1.27%)
Oct 08, 2020 90.77 92.73 90.62 92.59 1,025,801 +2.17(+2.40%)
Oct 07, 2020 92.32 92.41 90.03 90.42 1,820,974 -1.17(-1.27%)
Oct 06, 2020 90.89 93.15 90.38 91.58 1,784,448 +1.07(+1.18%)
Oct 05, 2020 89.31 90.73 88.37 90.51 1,326,020 +1.00(+1.12%)
Oct 02, 2020 86.79 90.00 86.51 89.51 2,687,586 +2.05(+2.34%)
Oct 01, 2020 85.34 87.53 85.21 87.47 1,893,102 +2.37(+2.79%)
Sep 30, 2020 83.42 85.45 83.35 85.09 1,912,250 +2.37(+2.87%)
Sep 29, 2020 83.73 84.01 82.17 82.72 955,959 -0.78(-0.93%)
Sep 28, 2020 84.29 84.65 83.37 83.49 1,088,606 -0.26(-0.31%)
Sep 25, 2020 82.37 83.80 82.07 83.75 927,744 +1.04(+1.25%)
Sep 24, 2020 81.94 83.14 80.87 82.72 1,260,758 +0.53(+0.64%)
Sep 23, 2020 84.06 84.34 82.11 82.19 1,484,843 -1.82(-2.17%)
Sep 22, 2020 81.89 84.52 81.66 84.01 1,822,023 +2.12(+2.58%)
Sep 21, 2020 81.64 82.88 80.57 81.90 1,606,273 -0.52(-0.63%)
Sep 18, 2020 84.14 84.54 82.34 82.41 1,969,082 -1.90(-2.25%)
Sep 17, 2020 82.99 84.43 82.11 84.31 1,575,040 +0.68(+0.82%)
Sep 16, 2020 83.16 84.30 83.01 83.63 1,249,239 +0.26(+0.31%)
Sep 15, 2020 84.10 85.05 82.93 83.37 988,214 -0.16(-0.19%)
Sep 14, 2020 82.97 84.13 82.82 83.53 867,722 +1.10(+1.33%)
Sep 11, 2020 82.86 82.86 81.76 82.43 1,721,398 -0.35(-0.42%)
Sep 10, 2020 84.66 85.07 82.70 82.78 1,164,181 -2.18(-2.56%)
Sep 09, 2020 84.94 86.25 84.87 84.95 984,255 +0.36(+0.43%)
Sep 08, 2020 84.45 85.12 82.95 84.59 1,460,208 +0.04(+0.05%)
Sep 04, 2020 85.11 85.25 83.59 84.55 1,143,469 -0.09(-0.10%)
Sep 03, 2020 87.15 87.66 83.75 84.63 1,947,138 -2.14(-2.47%)
Sep 02, 2020 84.39 87.30 84.04 86.77 1,000,810 +2.41(+2.86%)
Sep 01, 2020 85.45 85.46 83.78 84.37 1,047,713 -1.25(-1.46%)
Aug 31, 2020 85.19 86.04 84.99 85.62 1,384,998 +0.16(+0.18%)
Aug 28, 2020 84.17 85.59 83.60 85.46 1,385,363 +1.47(+1.75%)
Aug 27, 2020 83.52 84.23 82.53 83.99 1,349,672 +0.87(+1.05%)
Aug 26, 2020 83.99 84.07 83.06 83.12 1,339,940 -1.36(-1.61%)
Aug 25, 2020 85.55 85.55 84.13 84.48 919,195 -0.71(-0.83%)
Aug 24, 2020 85.06 85.37 83.92 85.19 871,920 +0.44(+0.52%)
Aug 21, 2020 84.75 84.84 83.57 84.75 1,067,276 +0.36(+0.43%)
Aug 20, 2020 85.01 85.41 83.70 84.38 1,003,639 -1.11(-1.29%)
Aug 19, 2020 86.57 86.81 85.43 85.49 708,876 -0.96(-1.11%)
Aug 18, 2020 86.99 87.23 85.44 86.45 907,666 -0.43(-0.50%)
Aug 17, 2020 87.19 88.13 86.61 86.88 1,263,495 -0.28(-0.33%)
Aug 14, 2020 87.68 88.23 86.54 87.16 834,761 -0.69(-0.79%)
Aug 13, 2020 87.39 87.99 86.79 87.85 714,203 +0.07(+0.08%)
Aug 12, 2020 87.77 88.95 87.15 87.78 1,336,809 +0.41(+0.46%)
Aug 11, 2020 90.61 91.18 87.05 87.38 1,793,686 -3.07(-3.40%)
Aug 10, 2020 89.97 90.67 89.43 90.45 864,286 +0.88(+0.98%)
Aug 07, 2020 87.31 89.68 87.31 89.57 993,883 +2.04(+2.33%)
Aug 06, 2020 85.80 87.58 85.57 87.53 1,037,033 +1.65(+1.92%)
Aug 05, 2020 88.48 88.57 85.86 85.88 1,464,706 -2.40(-2.71%)
Aug 04, 2020 87.71 89.08 87.45 88.28 846,091 +0.46(+0.53%)
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.