ETR - Entergy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019115.93116.57114.63115.21115.214,099,200
Sep 19, 2019115.25115.28114.44115.08115.081,126,700
Sep 18, 2019114.87115.13113.85114.65114.651,037,300
Sep 17, 2019114.10115.20113.96114.46114.461,064,800
Sep 16, 2019113.67113.86112.77113.53113.531,030,500
Sep 13, 2019113.27114.11112.72113.52113.521,325,100
Sep 12, 2019113.83114.72112.94113.89113.891,066,700
Sep 11, 2019112.25113.20111.66112.91112.911,378,200
Sep 10, 2019112.30112.32111.10112.25112.251,433,100
Sep 09, 2019113.90113.92112.30112.59112.591,414,300
Sep 06, 2019114.14114.64113.41113.55113.551,780,700
Sep 05, 2019114.74115.18113.59114.50114.501,788,200
Sep 04, 2019115.44115.90114.71115.57115.57882,800
Sep 03, 2019113.09115.31112.85115.18115.182,036,600
Aug 30, 2019113.26113.46112.39112.84112.84890,600
Aug 29, 2019112.78113.20111.96113.02113.02758,100
Aug 28, 2019112.34112.60111.50112.32112.32946,200
Aug 27, 2019112.04112.58111.58112.10112.10918,000
Aug 26, 2019110.04111.56110.04111.54111.54833,700
Aug 23, 2019111.41112.12109.33109.84109.841,299,500
Aug 22, 2019111.68111.78110.55111.31111.311,050,600
Aug 21, 2019110.16111.68109.95111.67111.67996,300
Aug 20, 2019110.40110.56109.46110.21110.211,312,300
Aug 19, 2019109.25110.34108.58109.79109.79989,500
Aug 16, 2019109.06109.65108.79109.19109.19905,200
Aug 15, 2019107.02109.40104.96109.00109.001,515,700
Aug 14, 2019108.13108.53106.60107.00107.00955,700
Aug 13, 2019107.83108.25106.97107.82107.821,028,900
Aug 12, 2019107.50108.23107.17107.74107.74898,400
Aug 09, 2019107.21107.96106.93107.43107.431,305,600
Aug 08, 2019105.84107.53105.47107.04107.04901,800
Aug 07, 2019105.95106.72104.34105.92105.921,295,400
Aug 07, 20190.91 Dividend
Aug 06, 2019104.98106.95103.92106.55105.641,372,300
Aug 05, 2019107.00107.45104.45104.91104.011,236,300
Aug 02, 2019107.02107.54106.19106.72105.811,130,800
Aug 01, 2019105.16107.81105.16106.96106.051,681,800
Jul 31, 2019104.90106.07104.61105.62104.723,236,100
Jul 30, 2019104.75104.97103.30103.88102.991,031,100
Jul 29, 2019104.00104.96103.68104.94104.041,006,600
Jul 26, 2019104.00104.14103.31103.69102.802,150,200
Jul 25, 2019104.29104.80103.47104.02103.131,369,800
Jul 24, 2019105.39105.57103.89104.66103.771,141,900
Jul 23, 2019105.42105.55104.67104.86103.961,148,800
Jul 22, 2019106.06106.06104.99105.40104.501,343,500
Jul 19, 2019106.62107.35105.59105.60104.701,583,400
Jul 18, 2019105.61106.78104.96106.75105.841,059,900
Jul 17, 2019105.30105.92105.05105.54104.64963,000
Jul 16, 2019104.70104.99103.96104.88103.981,250,800
Jul 15, 2019104.13104.84103.40104.84103.941,612,100
Jul 12, 2019104.71104.71103.40103.87102.981,107,700
Jul 11, 2019104.33105.25103.55104.45103.561,317,000
Jul 10, 2019104.66105.55104.17104.67103.781,193,400
Jul 09, 2019104.27104.49103.35104.24103.352,149,500
Jul 08, 2019104.46104.89103.68104.37103.481,470,400
Jul 05, 2019103.49104.43102.61104.34103.451,159,400
Jul 03, 2019103.79105.14103.79104.54103.651,454,500
Jul 02, 2019102.47104.09102.35103.69102.801,863,600
Jul 01, 2019102.81102.93101.13102.00101.132,360,700
Jun 28, 2019101.51103.07101.49102.93102.053,015,700
Jun 27, 2019101.40102.07100.87101.66100.791,153,700
Jun 26, 2019103.22103.31101.09101.21100.352,325,500
Jun 25, 2019103.47103.85102.99103.24102.361,818,500
Jun 24, 2019104.32104.48103.44103.69102.801,264,200
Jun 21, 2019103.50104.41102.62104.26103.372,815,300
Jun 20, 2019103.00103.79102.53103.44102.561,763,800
Jun 19, 2019100.81102.85100.81102.48101.601,353,400
Jun 18, 2019102.19102.33100.60101.30100.431,038,800
Jun 17, 2019102.22102.78101.11101.76100.892,088,200
Jun 14, 2019101.26102.47101.26102.04101.171,429,100
Jun 13, 2019101.39101.83100.53101.02100.161,353,500
Jun 12, 2019100.24101.75100.00101.31100.441,628,300
Jun 11, 201999.52100.0398.8699.5098.651,728,100
Jun 10, 2019100.29100.7499.4299.8599.002,335,600
Jun 07, 2019101.90102.43100.53100.6099.741,876,000
Jun 06, 2019100.34101.53100.29100.98100.121,691,700
Jun 05, 201997.84100.7697.71100.2499.382,699,900
Jun 04, 201997.9597.9595.4297.4496.612,572,300
Jun 03, 201997.2798.0396.4298.0297.182,241,900
May 31, 201996.2797.3995.9197.0796.242,995,900
May 30, 201996.0496.4395.6396.1695.341,968,700
May 29, 201997.1297.3595.5095.6694.841,868,300
May 28, 201999.0299.0596.9296.9396.101,670,000
May 24, 201999.3599.8498.9498.9998.141,188,100
May 23, 201998.6799.3798.4699.3598.50927,000
May 22, 201997.7698.5297.3998.4997.65898,900
May 21, 201997.8598.5697.3897.6896.851,297,700
May 20, 201998.0098.5197.4697.9597.111,339,500
May 17, 201996.3498.0196.3497.8997.051,073,700
May 16, 201996.0097.2395.8396.9196.08752,500
May 15, 201996.4997.0696.2996.2995.47923,200
May 14, 201997.3097.5096.4996.4995.671,638,300
May 13, 201996.3397.6295.9597.4796.641,203,600
May 10, 201994.2196.3494.2196.3395.511,329,900
May 09, 201994.4394.7593.9194.3193.501,575,300
May 08, 201995.2995.6293.9894.2393.432,220,400
May 08, 20190.91 Dividend
May 07, 201996.1196.6195.7296.5194.781,338,900
May 06, 201996.7196.9495.9096.2194.49856,600
May 03, 201996.2697.0896.2296.6394.901,056,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...