Entergy Corporation (ETR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

107.16+0.22 (+0.21%)

As of 3:17PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2021	107.20	107.81	106.24	107.16	107.16	982,506
May 05, 2021	107.60	107.60	105.98	106.94	106.94	936,600
May 05, 2021	0.95 Dividend
May 04, 2021	109.48	109.61	108.00	109.11	108.16	1,325,100
May 03, 2021	109.41	110.34	109.13	109.23	108.28	915,700
Apr 30, 2021	108.73	109.43	108.11	109.29	108.34	1,459,300
Apr 29, 2021	106.76	108.95	106.76	108.59	107.64	1,499,300
Apr 28, 2021	106.29	106.95	105.17	106.58	105.65	2,145,300
Apr 27, 2021	106.53	107.32	106.12	106.54	105.61	1,896,600
Apr 26, 2021	106.82	107.12	106.18	107.00	106.07	1,248,400
Apr 23, 2021	106.44	106.92	105.61	106.71	105.78	1,081,000
Apr 22, 2021	107.56	107.75	106.58	106.60	105.67	797,500
Apr 21, 2021	108.39	108.88	107.10	107.68	106.74	773,600
Apr 20, 2021	106.72	108.44	106.59	107.99	107.05	716,800
Apr 19, 2021	107.08	107.08	105.92	106.58	105.65	726,900
Apr 16, 2021	106.12	107.15	105.78	106.64	105.71	1,521,200
Apr 15, 2021	104.00	105.68	103.90	105.59	104.67	977,500
Apr 14, 2021	103.21	104.24	102.64	104.18	103.27	1,004,700
Apr 13, 2021	101.14	103.67	100.99	103.41	102.51	1,110,800
Apr 12, 2021	101.20	102.30	101.20	101.97	101.08	745,300
Apr 09, 2021	101.27	102.06	100.77	101.14	100.26	808,500
Apr 08, 2021	101.90	102.29	101.16	101.28	100.40	770,300
Apr 07, 2021	102.00	102.36	101.05	101.72	100.83	1,690,900
Apr 06, 2021	100.28	101.97	99.75	101.90	101.01	1,279,700
Apr 05, 2021	100.00	101.74	99.91	100.53	99.65	1,082,100
Apr 01, 2021	99.04	99.79	98.42	99.64	98.77	941,100
Mar 31, 2021	98.74	99.67	98.42	99.47	98.60	1,365,800
Mar 30, 2021	98.97	99.00	97.46	98.66	97.80	837,300
Mar 29, 2021	98.11	99.48	97.80	99.16	98.30	828,400
Mar 26, 2021	98.11	98.88	97.48	98.44	97.58	718,700
Mar 25, 2021	98.00	98.72	96.80	98.31	97.45	1,309,700
Mar 24, 2021	97.69	98.84	97.37	97.43	96.58	1,595,900
Mar 23, 2021	97.46	98.78	96.92	98.11	97.26	1,135,000
Mar 22, 2021	98.44	98.44	96.16	97.68	96.83	1,473,400
Mar 19, 2021	98.88	99.66	96.68	98.44	97.58	4,225,000
Mar 18, 2021	98.95	99.55	97.60	98.05	97.20	1,337,200
Mar 17, 2021	98.87	99.84	98.00	98.94	98.08	1,485,400
Mar 16, 2021	97.51	98.98	97.12	98.91	98.05	1,640,900
Mar 15, 2021	96.00	98.23	96.00	98.13	97.28	1,638,800
Mar 12, 2021	94.11	95.99	93.43	95.76	94.93	1,090,300
Mar 11, 2021	93.87	95.51	93.34	93.35	92.54	1,573,500
Mar 10, 2021	90.90	94.61	90.59	94.44	93.62	2,693,800
Mar 09, 2021	90.51	91.19	89.06	90.75	89.96	1,840,100
Mar 08, 2021	88.83	90.72	88.19	90.16	89.38	2,562,700
Mar 05, 2021	87.57	89.74	87.21	89.13	88.35	2,132,600
Mar 04, 2021	87.60	88.27	85.78	87.59	86.83	2,269,300
Mar 03, 2021	88.39	88.67	86.38	87.43	86.67	1,712,100
Mar 02, 2021	87.80	89.37	87.11	88.76	87.99	1,746,800
Mar 01, 2021	87.93	89.89	87.67	87.76	87.00	1,795,700
Feb 26, 2021	88.28	89.02	86.80	86.81	86.05	1,710,100
Feb 25, 2021	89.51	90.19	87.13	88.04	87.27	1,449,700
Feb 24, 2021	91.15	92.55	89.61	89.97	89.19	1,751,100
Feb 23, 2021	89.73	91.28	89.28	91.16	90.37	1,664,100
Feb 22, 2021	93.39	93.86	88.71	89.08	88.30	3,412,000
Feb 19, 2021	94.00	94.20	92.90	93.18	92.37	1,326,700
Feb 18, 2021	93.39	94.41	92.97	93.93	93.11	835,000
Feb 17, 2021	93.97	94.19	92.53	93.19	92.38	811,000
Feb 16, 2021	94.89	95.00	93.69	93.75	92.93	1,152,400
Feb 12, 2021	94.65	95.19	94.08	94.89	94.06	1,107,600
Feb 11, 2021	95.27	95.59	94.28	94.64	93.82	1,507,100
Feb 11, 2021	0.95 Dividend
Feb 10, 2021	95.77	96.41	94.85	96.01	94.23	1,247,500
Feb 09, 2021	95.16	95.28	93.78	95.00	93.24	780,600
Feb 08, 2021	96.34	96.46	94.31	94.47	92.72	1,150,900
Feb 05, 2021	97.00	97.80	96.47	96.63	94.84	823,900
Feb 04, 2021	95.06	97.07	94.59	96.47	94.68	1,262,000
Feb 03, 2021	95.77	96.29	94.79	94.89	93.13	984,100
Feb 02, 2021	95.55	97.48	94.76	95.83	94.06	1,276,200
Feb 01, 2021	95.31	96.33	94.55	95.15	93.39	1,924,100
Jan 29, 2021	95.28	96.32	94.39	95.33	93.56	2,573,300
Jan 28, 2021	93.61	97.09	93.61	95.87	94.09	1,938,800
Jan 27, 2021	93.92	95.08	92.59	93.61	91.88	2,305,500
Jan 26, 2021	95.04	95.45	94.26	94.69	92.94	1,582,500
Jan 25, 2021	93.40	95.50	93.19	94.75	93.00	1,734,600
Jan 22, 2021	93.31	94.29	92.13	93.97	92.23	1,173,800
Jan 21, 2021	94.80	95.03	93.63	93.67	91.94	1,171,700
Jan 20, 2021	94.40	95.22	94.28	94.72	92.97	1,128,300
Jan 19, 2021	95.25	95.93	94.65	95.12	93.36	1,681,000
Jan 15, 2021	93.75	95.67	93.06	95.25	93.49	1,783,700
Jan 14, 2021	94.36	94.48	92.83	94.00	92.26	1,885,400
Jan 13, 2021	92.86	93.76	92.03	93.65	91.92	1,864,500
Jan 12, 2021	93.93	94.30	91.78	92.70	90.98	1,379,000
Jan 11, 2021	95.01	95.87	93.74	94.39	92.64	1,033,900
Jan 08, 2021	94.88	95.54	94.12	95.49	93.72	1,333,800
Jan 07, 2021	98.21	98.57	94.78	94.84	93.08	1,612,600
Jan 06, 2021	97.57	98.81	96.94	98.23	96.41	1,486,700
Jan 05, 2021	98.31	98.70	96.51	96.70	94.91	1,629,200
Jan 04, 2021	99.82	100.08	97.53	98.01	96.20	1,458,000
Dec 31, 2020	98.35	99.97	97.67	99.84	97.99	992,300
Dec 30, 2020	96.62	98.95	96.38	98.64	96.81	1,269,300
Dec 29, 2020	96.22	97.19	96.20	96.74	94.95	2,265,000
Dec 28, 2020	95.65	96.22	95.15	95.66	93.89	1,271,800
Dec 24, 2020	95.60	95.75	94.70	95.35	93.58	616,100
Dec 23, 2020	96.60	97.36	95.44	95.47	93.70	1,307,400
Dec 22, 2020	97.21	97.21	95.48	96.01	94.23	1,222,400
Dec 21, 2020	99.09	99.14	96.58	97.02	95.22	1,284,100
Dec 18, 2020	100.51	100.88	99.37	100.02	98.17	2,211,500
Dec 17, 2020	100.98	101.98	100.30	100.56	98.70	1,185,800
Dec 16, 2020	102.38	103.43	100.43	100.50	98.64	1,533,600
Dec 15, 2020	101.76	103.05	100.45	102.58	100.68	1,640,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,178.02+10.43(+0.25%)

Dow 3034,384.44+154.10(+0.45%)

Nasdaq13,538.81-43.61(-0.32%)

Entergy Corporation (ETR)

S&P 500
4,178.02
+10.43(+0.25%)

Dow 30
34,384.44
+154.10(+0.45%)

Nasdaq
13,538.81
-43.61(-0.32%)