U.S. markets open in 18 minutes

Entergy Corporation (ETR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
108.94+0.28 (+0.26%)
At close: 4:00PM EDT
109.00 +0.06 (0.06%)
Pre-Market: 07:59AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021108.14109.00107.75108.94108.94639,300
Jun 10, 2021107.85108.93107.38108.66108.66719,300
Jun 09, 2021106.56107.87106.01107.62107.62866,900
Jun 08, 2021106.47106.77105.26106.13106.13869,500
Jun 07, 2021106.29106.68105.86106.59106.59714,000
Jun 04, 2021106.00106.32105.62105.92105.92570,800
Jun 03, 2021104.11106.06103.97105.81105.81710,400
Jun 02, 2021104.60105.31103.97104.68104.68882,000
Jun 01, 2021105.50105.75104.26104.63104.63889,500
May 28, 2021105.32105.74104.75105.26105.26722,600
May 27, 2021105.85105.85104.77104.80104.801,007,500
May 26, 2021105.89106.11105.15105.33105.33840,800
May 25, 2021106.86106.86105.59105.92105.92908,300
May 24, 2021106.97107.08106.15106.80106.80936,500
May 21, 2021106.01106.79105.61106.64106.641,901,500
May 20, 2021104.90106.56104.90105.74105.74717,300
May 19, 2021105.25105.48103.82105.01105.01865,300
May 18, 2021105.19105.98104.67105.53105.531,445,700
May 17, 2021107.28107.49105.52105.52105.521,102,400
May 14, 2021106.40107.62106.40107.18107.18719,000
May 13, 2021104.05106.95103.88106.06106.061,279,400
May 12, 2021106.98106.98103.85103.88103.881,073,000
May 11, 2021109.08109.35106.13107.03107.03974,400
May 10, 2021108.94109.80108.65109.11109.11960,200
May 07, 2021107.39109.00107.39108.31108.31833,700
May 06, 2021107.20107.82106.24107.63107.631,397,700
May 05, 2021107.60107.60105.98106.94106.94936,600
May 05, 20210.95 Dividend
May 04, 2021109.48109.61108.00109.11108.161,325,100
May 03, 2021109.41110.34109.13109.23108.28915,700
Apr 30, 2021108.73109.43108.11109.29108.341,459,300
Apr 29, 2021106.76108.95106.76108.59107.641,499,300
Apr 28, 2021106.29106.95105.17106.58105.652,145,300
Apr 27, 2021106.53107.32106.12106.54105.611,896,600
Apr 26, 2021106.82107.12106.18107.00106.071,248,400
Apr 23, 2021106.44106.92105.61106.71105.781,081,000
Apr 22, 2021107.56107.75106.58106.60105.67797,500
Apr 21, 2021108.39108.88107.10107.68106.74773,600
Apr 20, 2021106.72108.44106.59107.99107.05716,800
Apr 19, 2021107.08107.08105.92106.58105.65726,900
Apr 16, 2021106.12107.15105.78106.64105.711,521,200
Apr 15, 2021104.00105.68103.90105.59104.67977,500
Apr 14, 2021103.21104.24102.64104.18103.271,004,700
Apr 13, 2021101.14103.67100.99103.41102.511,110,800
Apr 12, 2021101.20102.30101.20101.97101.08745,300
Apr 09, 2021101.27102.06100.77101.14100.26808,500
Apr 08, 2021101.90102.29101.16101.28100.40770,300
Apr 07, 2021102.00102.36101.05101.72100.831,690,900
Apr 06, 2021100.28101.9799.75101.90101.011,279,700
Apr 05, 2021100.00101.7499.91100.5399.651,082,100
Apr 01, 202199.0499.7998.4299.6498.77941,100
Mar 31, 202198.7499.6798.4299.4798.601,365,800
Mar 30, 202198.9799.0097.4698.6697.80837,300
Mar 29, 202198.1199.4897.8099.1698.30828,400
Mar 26, 202198.1198.8897.4898.4497.58718,700
Mar 25, 202198.0098.7296.8098.3197.451,309,700
Mar 24, 202197.6998.8497.3797.4396.581,595,900
Mar 23, 202197.4698.7896.9298.1197.261,135,000
Mar 22, 202198.4498.4496.1697.6896.831,473,400
Mar 19, 202198.8899.6696.6898.4497.584,225,000
Mar 18, 202198.9599.5597.6098.0597.201,337,200
Mar 17, 202198.8799.8498.0098.9498.081,485,400
Mar 16, 202197.5198.9897.1298.9198.051,640,900
Mar 15, 202196.0098.2396.0098.1397.281,638,800
Mar 12, 202194.1195.9993.4395.7694.931,090,300
Mar 11, 202193.8795.5193.3493.3592.541,573,500
Mar 10, 202190.9094.6190.5994.4493.622,693,800
Mar 09, 202190.5191.1989.0690.7589.961,840,100
Mar 08, 202188.8390.7288.1990.1689.382,562,700
Mar 05, 202187.5789.7487.2189.1388.352,132,600
Mar 04, 202187.6088.2785.7887.5986.832,269,300
Mar 03, 202188.3988.6786.3887.4386.671,712,100
Mar 02, 202187.8089.3787.1188.7687.991,746,800
Mar 01, 202187.9389.8987.6787.7687.001,795,700
Feb 26, 202188.2889.0286.8086.8186.051,710,100
Feb 25, 202189.5190.1987.1388.0487.271,449,700
Feb 24, 202191.1592.5589.6189.9789.191,751,100
Feb 23, 202189.7391.2889.2891.1690.371,664,100
Feb 22, 202193.3993.8688.7189.0888.303,412,000
Feb 19, 202194.0094.2092.9093.1892.371,326,700
Feb 18, 202193.3994.4192.9793.9393.11835,000
Feb 17, 202193.9794.1992.5393.1992.38811,000
Feb 16, 202194.8995.0093.6993.7592.931,152,400
Feb 12, 202194.6595.1994.0894.8994.061,107,600
Feb 11, 202195.2795.5994.2894.6493.821,507,100
Feb 11, 20210.95 Dividend
Feb 10, 202195.7796.4194.8596.0194.231,247,500
Feb 09, 202195.1695.2893.7895.0093.24780,600
Feb 08, 202196.3496.4694.3194.4792.721,150,900
Feb 05, 202197.0097.8096.4796.6394.84823,900
Feb 04, 202195.0697.0794.5996.4794.681,262,000
Feb 03, 202195.7796.2994.7994.8993.13984,100
Feb 02, 202195.5597.4894.7695.8394.061,276,200
Feb 01, 202195.3196.3394.5595.1593.391,924,100
Jan 29, 202195.2896.3294.3995.3393.562,573,300
Jan 28, 202193.6197.0993.6195.8794.091,938,800
Jan 27, 202193.9295.0892.5993.6191.882,305,500
Jan 26, 202195.0495.4594.2694.6992.941,582,500
Jan 25, 202193.4095.5093.1994.7593.001,734,600
Jan 22, 202193.3194.2992.1393.9792.231,173,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...