ETR - Entergy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201999.3599.8498.9498.9998.991,188,100
May 23, 201998.6799.3798.4699.3599.35927,000
May 22, 201997.7698.5297.3998.4998.49898,900
May 21, 201997.8598.5697.3897.6897.681,297,700
May 20, 201998.0098.5197.4697.9597.951,339,500
May 17, 201996.3498.0196.3497.8997.891,073,700
May 16, 201996.0097.2395.8396.9196.91752,500
May 15, 201996.4997.0696.2996.2996.29923,200
May 14, 201997.3097.5096.4996.4996.491,638,300
May 13, 201996.3397.6295.9597.4797.471,203,600
May 10, 201994.2196.3494.2196.3396.331,329,900
May 09, 201994.4394.7593.9194.3194.311,575,300
May 08, 201995.2995.6293.9894.2394.232,220,400
May 08, 20190.91 Dividend
May 07, 201996.1196.6195.7296.5195.601,338,900
May 06, 201996.7196.9495.9096.2195.30856,600
May 03, 201996.2697.0896.2296.6395.721,056,500
May 02, 201996.0796.9695.2696.2295.311,370,300
May 01, 201996.4597.4195.6995.8994.991,493,200
Apr 30, 201994.9696.9494.7896.9095.991,486,400
Apr 29, 201994.8995.5094.6195.0094.10981,900
Apr 26, 201995.6196.1695.0695.1394.231,652,000
Apr 25, 201994.2895.5794.1895.2194.311,042,800
Apr 24, 201994.4095.0594.1294.6493.751,301,700
Apr 23, 201993.5494.4993.3194.3093.411,426,200
Apr 22, 201993.4693.8893.2493.6492.761,218,500
Apr 18, 201993.5794.4193.3293.4692.581,493,300
Apr 17, 201993.3793.5592.7392.9092.021,336,300
Apr 16, 201994.8395.5193.2093.3992.511,764,900
Apr 15, 201995.2395.5794.7395.0594.151,291,600
Apr 12, 201994.6195.5294.0595.2494.341,304,700
Apr 11, 201994.7595.2494.3895.0294.121,402,100
Apr 10, 201994.9795.8594.2894.5993.701,107,100
Apr 09, 201994.4994.7494.2794.7193.821,026,300
Apr 08, 201994.6694.8394.0294.3493.451,171,700
Apr 05, 201993.6594.6493.2094.4793.581,571,500
Apr 04, 201994.2494.4093.2093.6192.73980,600
Apr 03, 201994.0994.5293.5094.0593.161,283,400
Apr 02, 201994.7194.7193.6294.1393.241,434,700
Apr 01, 201995.5995.5994.0694.3693.471,474,400
Mar 29, 201995.0995.7294.6995.6394.731,091,300
Mar 28, 201996.1496.5094.7395.0694.161,663,500
Mar 27, 201996.7096.7095.6095.9695.061,246,800
Mar 26, 201996.0196.8795.9796.5195.601,132,300
Mar 25, 201996.2396.3595.6295.8294.921,219,900
Mar 22, 201995.0096.7794.8896.1295.211,778,700
Mar 21, 201993.5795.0693.4194.9594.051,464,600
Mar 20, 201993.4694.3493.1493.5792.691,400,600
Mar 19, 201994.2894.4092.8293.1892.301,228,300
Mar 18, 201994.6594.9994.1494.4993.601,236,100
Mar 15, 201994.6195.2994.2594.6693.774,557,400
Mar 14, 201995.0095.6394.5794.9494.042,462,800
Mar 13, 201994.9995.5794.6595.0194.111,749,200
Mar 12, 201994.2094.9893.9694.8994.001,986,400
Mar 11, 201993.0193.9692.4593.9693.072,516,400
Mar 08, 201992.3892.5491.6092.4991.621,600,000
Mar 07, 201992.4093.0492.0292.1391.262,142,600
Mar 06, 201992.4392.6391.9092.0991.221,054,500
Mar 05, 201992.5392.6491.8992.1791.301,558,200
Mar 04, 201993.5793.8592.0092.6491.771,318,600
Mar 01, 201993.3393.5192.7493.2592.371,522,100
Feb 28, 201992.5493.6191.9593.3392.451,690,900
Feb 27, 201992.3893.1092.2192.4691.591,569,100
Feb 26, 201992.8493.1592.1492.7091.831,720,500
Feb 25, 201992.6792.6991.8292.4591.581,647,200
Feb 22, 201991.2692.8291.0692.7791.901,862,400
Feb 21, 201990.4691.4989.9891.1990.333,077,000
Feb 20, 201989.1092.1588.8491.2490.382,511,800
Feb 19, 201989.9890.1389.3190.0589.201,184,800
Feb 15, 201990.1590.3089.2989.8689.011,391,400
Feb 14, 201989.6490.0388.9989.6988.841,711,400
Feb 13, 201989.7090.0788.9589.3688.52889,100
Feb 13, 20190.91 Dividend
Feb 12, 201990.7791.1789.9690.8689.101,542,600
Feb 11, 201990.6291.0190.2490.6088.85748,900
Feb 08, 201989.9790.8289.7890.8289.061,089,400
Feb 07, 201989.4390.3888.9790.2788.52962,500
Feb 06, 201988.9589.6488.6589.5587.821,021,900
Feb 05, 201989.0789.4488.4389.1987.461,258,100
Feb 04, 201988.2889.2187.5989.1987.461,123,100
Feb 01, 201989.0389.2787.9788.8387.11903,300
Jan 31, 201987.3189.4986.7889.1987.462,000,900
Jan 30, 201986.2187.5686.2187.1185.42929,900
Jan 29, 201986.8587.3086.2086.6084.92911,500
Jan 28, 201987.0587.4485.9786.5184.84912,100
Jan 25, 201988.3088.8386.9987.1085.411,032,100
Jan 24, 201987.9988.7687.2188.6386.921,030,800
Jan 23, 201986.5887.8886.5887.8786.171,008,700
Jan 22, 201986.5187.0985.6986.6684.98776,600
Jan 18, 201985.9586.3485.4186.2984.621,336,700
Jan 17, 201986.4186.5485.5486.0384.371,688,700
Jan 16, 201986.0786.5685.3086.4084.731,762,500
Jan 15, 201984.6487.3184.4786.6484.961,847,500
Jan 14, 201985.2585.2583.2484.7183.072,353,000
Jan 11, 201986.6586.9485.3985.8284.161,921,500
Jan 10, 201985.6886.9485.1786.6384.951,488,400
Jan 09, 201985.3885.9484.7185.4583.801,293,300
Jan 08, 201984.2385.9583.9885.9084.241,637,700
Jan 07, 201984.4884.7883.8084.4082.772,049,300
Jan 04, 201983.6184.9383.6184.8083.161,056,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...