Mail

ETR - Entergy Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2019	102.22	102.78	101.11	101.76	101.76	2,088,200
Jun 14, 2019	101.26	102.47	101.26	102.04	102.04	1,429,100
Jun 13, 2019	101.39	101.83	100.53	101.02	101.02	1,353,500
Jun 12, 2019	100.24	101.75	100.00	101.31	101.31	1,628,300
Jun 11, 2019	99.52	100.03	98.86	99.50	99.50	1,728,100
Jun 10, 2019	100.29	100.74	99.42	99.85	99.85	2,335,600
Jun 07, 2019	101.90	102.43	100.53	100.60	100.60	1,876,000
Jun 06, 2019	100.34	101.53	100.29	100.98	100.98	1,691,700
Jun 05, 2019	97.84	100.76	97.71	100.24	100.24	2,699,900
Jun 04, 2019	97.95	97.95	95.42	97.44	97.44	2,572,300
Jun 03, 2019	97.27	98.03	96.42	98.02	98.02	2,241,900
May 31, 2019	96.27	97.39	95.91	97.07	97.07	2,995,900
May 30, 2019	96.04	96.43	95.63	96.16	96.16	1,968,700
May 29, 2019	97.12	97.35	95.50	95.66	95.66	1,868,300
May 28, 2019	99.02	99.05	96.92	96.93	96.93	1,670,000
May 24, 2019	99.35	99.84	98.94	98.99	98.99	1,188,100
May 23, 2019	98.67	99.37	98.46	99.35	99.35	927,000
May 22, 2019	97.76	98.52	97.39	98.49	98.49	898,900
May 21, 2019	97.85	98.56	97.38	97.68	97.68	1,297,700
May 20, 2019	98.00	98.51	97.46	97.95	97.95	1,339,500
May 17, 2019	96.34	98.01	96.34	97.89	97.89	1,073,700
May 16, 2019	96.00	97.23	95.83	96.91	96.91	752,500
May 15, 2019	96.49	97.06	96.29	96.29	96.29	923,200
May 14, 2019	97.30	97.50	96.49	96.49	96.49	1,638,300
May 13, 2019	96.33	97.62	95.95	97.47	97.47	1,203,600
May 10, 2019	94.21	96.34	94.21	96.33	96.33	1,329,900
May 09, 2019	94.43	94.75	93.91	94.31	94.31	1,575,300
May 08, 2019	95.29	95.62	93.98	94.23	94.23	2,220,400
May 08, 2019	0.91 Dividend
May 07, 2019	96.11	96.61	95.72	96.51	95.60	1,338,900
May 06, 2019	96.71	96.94	95.90	96.21	95.30	856,600
May 03, 2019	96.26	97.08	96.22	96.63	95.72	1,056,500
May 02, 2019	96.07	96.96	95.26	96.22	95.31	1,370,300
May 01, 2019	96.45	97.41	95.69	95.89	94.99	1,493,200
Apr 30, 2019	94.96	96.94	94.78	96.90	95.99	1,486,400
Apr 29, 2019	94.89	95.50	94.61	95.00	94.10	981,900
Apr 26, 2019	95.61	96.16	95.06	95.13	94.23	1,652,000
Apr 25, 2019	94.28	95.57	94.18	95.21	94.31	1,042,800
Apr 24, 2019	94.40	95.05	94.12	94.64	93.75	1,301,700
Apr 23, 2019	93.54	94.49	93.31	94.30	93.41	1,426,200
Apr 22, 2019	93.46	93.88	93.24	93.64	92.76	1,218,500
Apr 18, 2019	93.57	94.41	93.32	93.46	92.58	1,493,300
Apr 17, 2019	93.37	93.55	92.73	92.90	92.02	1,336,300
Apr 16, 2019	94.83	95.51	93.20	93.39	92.51	1,764,900
Apr 15, 2019	95.23	95.57	94.73	95.05	94.15	1,291,600
Apr 12, 2019	94.61	95.52	94.05	95.24	94.34	1,304,700
Apr 11, 2019	94.75	95.24	94.38	95.02	94.12	1,402,100
Apr 10, 2019	94.97	95.85	94.28	94.59	93.70	1,107,100
Apr 09, 2019	94.49	94.74	94.27	94.71	93.82	1,026,300
Apr 08, 2019	94.66	94.83	94.02	94.34	93.45	1,171,700
Apr 05, 2019	93.65	94.64	93.20	94.47	93.58	1,571,500
Apr 04, 2019	94.24	94.40	93.20	93.61	92.73	980,600
Apr 03, 2019	94.09	94.52	93.50	94.05	93.16	1,283,400
Apr 02, 2019	94.71	94.71	93.62	94.13	93.24	1,434,700
Apr 01, 2019	95.59	95.59	94.06	94.36	93.47	1,474,400
Mar 29, 2019	95.09	95.72	94.69	95.63	94.73	1,091,300
Mar 28, 2019	96.14	96.50	94.73	95.06	94.16	1,663,500
Mar 27, 2019	96.70	96.70	95.60	95.96	95.06	1,246,800
Mar 26, 2019	96.01	96.87	95.97	96.51	95.60	1,132,300
Mar 25, 2019	96.23	96.35	95.62	95.82	94.92	1,219,900
Mar 22, 2019	95.00	96.77	94.88	96.12	95.21	1,778,700
Mar 21, 2019	93.57	95.06	93.41	94.95	94.05	1,464,600
Mar 20, 2019	93.46	94.34	93.14	93.57	92.69	1,400,600
Mar 19, 2019	94.28	94.40	92.82	93.18	92.30	1,228,300
Mar 18, 2019	94.65	94.99	94.14	94.49	93.60	1,236,100
Mar 15, 2019	94.61	95.29	94.25	94.66	93.77	4,557,400
Mar 14, 2019	95.00	95.63	94.57	94.94	94.04	2,462,800
Mar 13, 2019	94.99	95.57	94.65	95.01	94.11	1,749,200
Mar 12, 2019	94.20	94.98	93.96	94.89	94.00	1,986,400
Mar 11, 2019	93.01	93.96	92.45	93.96	93.07	2,516,400
Mar 08, 2019	92.38	92.54	91.60	92.49	91.62	1,600,000
Mar 07, 2019	92.40	93.04	92.02	92.13	91.26	2,142,600
Mar 06, 2019	92.43	92.63	91.90	92.09	91.22	1,054,500
Mar 05, 2019	92.53	92.64	91.89	92.17	91.30	1,558,200
Mar 04, 2019	93.57	93.85	92.00	92.64	91.77	1,318,600
Mar 01, 2019	93.33	93.51	92.74	93.25	92.37	1,522,100
Feb 28, 2019	92.54	93.61	91.95	93.33	92.45	1,690,900
Feb 27, 2019	92.38	93.10	92.21	92.46	91.59	1,569,100
Feb 26, 2019	92.84	93.15	92.14	92.70	91.83	1,720,500
Feb 25, 2019	92.67	92.69	91.82	92.45	91.58	1,647,200
Feb 22, 2019	91.26	92.82	91.06	92.77	91.90	1,862,400
Feb 21, 2019	90.46	91.49	89.98	91.19	90.33	3,077,000
Feb 20, 2019	89.10	92.15	88.84	91.24	90.38	2,511,800
Feb 19, 2019	89.98	90.13	89.31	90.05	89.20	1,184,800
Feb 15, 2019	90.15	90.30	89.29	89.86	89.01	1,391,400
Feb 14, 2019	89.64	90.03	88.99	89.69	88.84	1,711,400
Feb 13, 2019	89.70	90.07	88.95	89.36	88.52	889,100
Feb 13, 2019	0.91 Dividend
Feb 12, 2019	90.77	91.17	89.96	90.86	89.10	1,542,600
Feb 11, 2019	90.62	91.01	90.24	90.60	88.85	748,900
Feb 08, 2019	89.97	90.82	89.78	90.82	89.06	1,089,400
Feb 07, 2019	89.43	90.38	88.97	90.27	88.52	962,500
Feb 06, 2019	88.95	89.64	88.65	89.55	87.82	1,021,900
Feb 05, 2019	89.07	89.44	88.43	89.19	87.46	1,258,100
Feb 04, 2019	88.28	89.21	87.59	89.19	87.46	1,123,100
Feb 01, 2019	89.03	89.27	87.97	88.83	87.11	903,300
Jan 31, 2019	87.31	89.49	86.78	89.19	87.46	2,000,900
Jan 30, 2019	86.21	87.56	86.21	87.11	85.42	929,900
Jan 29, 2019	86.85	87.30	86.20	86.60	84.92	911,500
Jan 28, 2019	87.05	87.44	85.97	86.51	84.84	912,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...