Indicators

Entergy Corp (NY: ETR )

108.08 +0.92 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	98.17	99.04	98.00	98.97	863,040	+0.27(+0.28%)
Dec 28, 2023	98.12	98.98	98.10	98.70	732,671	+0.59(+0.60%)
Dec 27, 2023	97.93	98.17	97.54	98.11	761,467	-0.04(-0.04%)
Dec 26, 2023	97.81	98.73	97.81	98.15	1,553,858	+0.13(+0.13%)
Dec 22, 2023	98.15	99.05	97.79	98.02	1,196,816	+0.48(+0.49%)
Dec 21, 2023	97.56	98.01	96.64	97.54	1,007,588	+0.10(+0.10%)
Dec 20, 2023	99.11	99.76	97.41	97.45	1,216,856	-1.88(-1.89%)
Dec 19, 2023	98.90	99.76	98.68	99.32	1,575,663	+0.02(+0.02%)
Dec 18, 2023	98.79	99.86	98.79	99.31	2,088,230	+0.64(+0.64%)
Dec 15, 2023	99.72	100.29	97.83	98.67	3,218,856	-2.34(-2.31%)
Dec 14, 2023	103.69	104.12	100.99	101.01	2,257,392	-2.08(-2.02%)
Dec 13, 2023	99.36	103.15	98.75	103.09	1,664,747	+3.73(+3.75%)
Dec 12, 2023	100.17	100.17	98.25	99.36	1,485,541	-0.51(-0.51%)
Dec 11, 2023	99.46	100.12	98.88	99.87	1,292,602	+0.10(+0.10%)
Dec 08, 2023	99.53	99.95	98.85	99.77	1,557,502	+0.12(+0.12%)
Dec 07, 2023	99.50	100.17	98.66	99.66	1,578,955	+0.33(+0.33%)
Dec 06, 2023	98.67	99.33	98.16	99.32	1,301,715	+1.11(+1.13%)
Dec 05, 2023	99.26	99.34	98.10	98.22	1,023,908	-0.95(-0.96%)
Dec 04, 2023	99.01	100.23	98.36	99.17	1,510,526	-0.63(-0.63%)

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.