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
Apr 17, 2019	93.37	93.55	92.73	92.90	92.90	1,336,300
Apr 16, 2019	94.83	95.51	93.20	93.39	93.39	1,764,900
Apr 15, 2019	95.23	95.57	94.73	95.05	95.05	1,291,600
Apr 12, 2019	94.61	95.52	94.05	95.24	95.24	1,304,700
Apr 11, 2019	94.75	95.24	94.38	95.02	95.02	1,402,100
Apr 10, 2019	94.97	95.85	94.28	94.59	94.59	1,107,100
Apr 09, 2019	94.49	94.74	94.27	94.71	94.71	1,026,300
Apr 08, 2019	94.66	94.83	94.02	94.34	94.34	1,171,700
Apr 05, 2019	93.65	94.64	93.20	94.47	94.47	1,571,500
Apr 04, 2019	94.24	94.40	93.20	93.61	93.61	980,600
Apr 03, 2019	94.09	94.52	93.50	94.05	94.05	1,283,400
Apr 02, 2019	94.71	94.71	93.62	94.13	94.13	1,434,700
Apr 01, 2019	95.59	95.59	94.06	94.36	94.36	1,474,400
Mar 29, 2019	95.09	95.72	94.69	95.63	95.63	1,091,300
Mar 28, 2019	96.14	96.50	94.73	95.06	95.06	1,663,500
Mar 27, 2019	96.70	96.70	95.60	95.96	95.96	1,246,800
Mar 26, 2019	96.01	96.87	95.97	96.51	96.51	1,132,300
Mar 25, 2019	96.23	96.35	95.62	95.82	95.82	1,219,900
Mar 22, 2019	95.00	96.77	94.88	96.12	96.12	1,778,700
Mar 21, 2019	93.57	95.06	93.41	94.95	94.95	1,464,600
Mar 20, 2019	93.46	94.34	93.14	93.57	93.57	1,400,600
Mar 19, 2019	94.28	94.40	92.82	93.18	93.18	1,228,300
Mar 18, 2019	94.65	94.99	94.14	94.49	94.49	1,236,100
Mar 15, 2019	94.61	95.29	94.25	94.66	94.66	4,557,400
Mar 14, 2019	95.00	95.63	94.57	94.94	94.94	2,462,800
Mar 13, 2019	94.99	95.57	94.65	95.01	95.01	1,749,200
Mar 12, 2019	94.20	94.98	93.96	94.89	94.89	1,986,400
Mar 11, 2019	93.01	93.96	92.45	93.96	93.96	2,516,400
Mar 08, 2019	92.38	92.54	91.60	92.49	92.49	1,600,000
Mar 07, 2019	92.40	93.04	92.02	92.13	92.13	2,142,600
Mar 06, 2019	92.43	92.63	91.90	92.09	92.09	1,054,500
Mar 05, 2019	92.53	92.64	91.89	92.17	92.17	1,558,200
Mar 04, 2019	93.57	93.85	92.00	92.64	92.64	1,318,600
Mar 01, 2019	93.33	93.51	92.74	93.25	93.25	1,522,100
Feb 28, 2019	92.54	93.61	91.95	93.33	93.33	1,690,900
Feb 27, 2019	92.38	93.10	92.21	92.46	92.46	1,569,100
Feb 26, 2019	92.84	93.15	92.14	92.70	92.70	1,720,500
Feb 25, 2019	92.67	92.69	91.82	92.45	92.45	1,647,200
Feb 22, 2019	91.26	92.82	91.06	92.77	92.77	1,862,400
Feb 21, 2019	90.46	91.49	89.98	91.19	91.19	3,077,000
Feb 20, 2019	89.10	92.15	88.84	91.24	91.24	2,511,800
Feb 19, 2019	89.98	90.13	89.31	90.05	90.05	1,184,800
Feb 15, 2019	90.15	90.30	89.29	89.86	89.86	1,391,400
Feb 14, 2019	89.64	90.03	88.99	89.69	89.69	1,711,400
Feb 13, 2019	89.70	90.07	88.95	89.36	89.36	889,100
Feb 13, 2019	0.91 Dividend
Feb 12, 2019	90.77	91.17	89.96	90.86	89.95	1,542,600
Feb 11, 2019	90.62	91.01	90.24	90.60	89.69	748,900
Feb 08, 2019	89.97	90.82	89.78	90.82	89.91	1,089,400
Feb 07, 2019	89.43	90.38	88.97	90.27	89.37	962,500
Feb 06, 2019	88.95	89.64	88.65	89.55	88.65	1,021,900
Feb 05, 2019	89.07	89.44	88.43	89.19	88.30	1,258,100
Feb 04, 2019	88.28	89.21	87.59	89.19	88.30	1,123,100
Feb 01, 2019	89.03	89.27	87.97	88.83	87.94	903,300
Jan 31, 2019	87.31	89.49	86.78	89.19	88.30	2,000,900
Jan 30, 2019	86.21	87.56	86.21	87.11	86.24	929,900
Jan 29, 2019	86.85	87.30	86.20	86.60	85.73	911,500
Jan 28, 2019	87.05	87.44	85.97	86.51	85.64	912,100
Jan 25, 2019	88.30	88.83	86.99	87.10	86.23	1,032,100
Jan 24, 2019	87.99	88.76	87.21	88.63	87.74	1,030,800
Jan 23, 2019	86.58	87.88	86.58	87.87	86.99	1,008,700
Jan 22, 2019	86.51	87.09	85.69	86.66	85.79	776,600
Jan 18, 2019	85.95	86.34	85.41	86.29	85.43	1,336,700
Jan 17, 2019	86.41	86.54	85.54	86.03	85.17	1,688,700
Jan 16, 2019	86.07	86.56	85.30	86.40	85.53	1,762,500
Jan 15, 2019	84.64	87.31	84.47	86.64	85.77	1,847,500
Jan 14, 2019	85.25	85.25	83.24	84.71	83.86	2,353,000
Jan 11, 2019	86.65	86.94	85.39	85.82	84.96	1,921,500
Jan 10, 2019	85.68	86.94	85.17	86.63	85.76	1,488,400
Jan 09, 2019	85.38	85.94	84.71	85.45	84.59	1,293,300
Jan 08, 2019	84.23	85.95	83.98	85.90	85.04	1,637,700
Jan 07, 2019	84.48	84.78	83.80	84.40	83.55	2,049,300
Jan 04, 2019	83.61	84.93	83.61	84.80	83.95	1,056,300
Jan 03, 2019	83.84	84.82	83.40	84.17	83.33	1,143,700
Jan 02, 2019	85.65	85.84	83.52	84.00	83.16	1,322,400
Dec 31, 2018	85.62	86.10	84.81	86.07	85.21	1,079,700
Dec 28, 2018	85.41	86.17	85.16	85.49	84.63	1,487,300
Dec 27, 2018	84.55	85.37	82.92	85.34	84.49	1,378,700
Dec 26, 2018	83.20	84.49	82.06	84.44	83.59	1,011,600
Dec 24, 2018	86.87	87.57	83.09	83.24	82.41	630,700
Dec 21, 2018	86.74	88.74	86.61	86.76	85.89	3,749,800
Dec 20, 2018	86.72	88.13	85.81	87.34	86.47	2,392,200
Dec 19, 2018	87.23	87.68	86.27	86.84	85.97	2,329,800
Dec 18, 2018	87.36	88.31	86.91	87.09	86.22	2,411,500
Dec 17, 2018	90.08	90.40	86.74	86.78	85.91	1,677,800
Dec 14, 2018	90.40	90.79	89.10	89.78	88.88	1,351,600
Dec 13, 2018	88.96	90.76	88.93	90.46	89.55	1,660,500
Dec 12, 2018	89.60	90.26	88.69	88.91	88.02	1,213,900
Dec 11, 2018	89.15	90.00	88.90	89.59	88.69	1,044,300
Dec 10, 2018	88.57	89.48	87.55	89.15	88.26	1,458,700
Dec 07, 2018	88.19	89.17	87.31	88.46	87.57	1,790,300
Dec 06, 2018	89.37	89.43	86.60	88.25	87.37	2,367,800
Dec 04, 2018	88.00	89.39	87.85	88.98	88.09	2,547,800
Dec 03, 2018	86.77	87.82	86.11	87.81	86.93	1,512,500
Nov 30, 2018	86.16	87.28	85.87	87.06	86.19	1,686,500
Nov 29, 2018	85.95	86.17	85.15	85.87	85.01	1,416,000
Nov 28, 2018	86.60	86.61	85.44	86.08	85.22	1,164,600
Nov 27, 2018	85.91	86.45	85.25	86.29	85.43	1,337,500
Nov 26, 2018	85.37	86.03	85.01	85.86	85.00	843,500
Nov 23, 2018	85.52	85.64	85.03	85.37	84.51	421,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...