U.S. markets close in 43 minutes

Entergy Corporation (ETR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
107.16+0.22 (+0.21%)
As of 3:17PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 2021107.20107.81106.24107.16107.16982,506
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
Jan 21, 202194.8095.0393.6393.6791.941,171,700
Jan 20, 202194.4095.2294.2894.7292.971,128,300
Jan 19, 202195.2595.9394.6595.1293.361,681,000
Jan 15, 202193.7595.6793.0695.2593.491,783,700
Jan 14, 202194.3694.4892.8394.0092.261,885,400
Jan 13, 202192.8693.7692.0393.6591.921,864,500
Jan 12, 202193.9394.3091.7892.7090.981,379,000
Jan 11, 202195.0195.8793.7494.3992.641,033,900
Jan 08, 202194.8895.5494.1295.4993.721,333,800
Jan 07, 202198.2198.5794.7894.8493.081,612,600
Jan 06, 202197.5798.8196.9498.2396.411,486,700
Jan 05, 202198.3198.7096.5196.7094.911,629,200
Jan 04, 202199.82100.0897.5398.0196.201,458,000
Dec 31, 202098.3599.9797.6799.8497.99992,300
Dec 30, 202096.6298.9596.3898.6496.811,269,300
Dec 29, 202096.2297.1996.2096.7494.952,265,000
Dec 28, 202095.6596.2295.1595.6693.891,271,800
Dec 24, 202095.6095.7594.7095.3593.58616,100
Dec 23, 202096.6097.3695.4495.4793.701,307,400
Dec 22, 202097.2197.2195.4896.0194.231,222,400
Dec 21, 202099.0999.1496.5897.0295.221,284,100
Dec 18, 2020100.51100.8899.37100.0298.172,211,500
Dec 17, 2020100.98101.98100.30100.5698.701,185,800
Dec 16, 2020102.38103.43100.43100.5098.641,533,600
Dec 15, 2020101.76103.05100.45102.58100.681,640,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...