Advertisement
Advertisement
U.S. markets open in 6 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Entergy Corporation (ETR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.30+2.66 (+2.36%)
At close: 04:00PM EDT
115.17 -0.13 (-0.11%)
After hours: 05:04PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022112.90115.55112.11115.30115.301,308,700
Jun 30, 2022111.00113.36110.56112.64112.641,701,500
Jun 29, 2022112.13112.99111.18111.69111.691,275,700
Jun 28, 2022112.55113.33111.56111.85111.851,569,900
Jun 27, 2022110.41112.06110.20111.96111.96929,500
Jun 24, 2022106.36111.11106.30110.55110.551,734,100
Jun 23, 2022104.70106.49104.54105.91105.91969,500
Jun 22, 2022104.26105.58104.20104.63104.63996,100
Jun 21, 2022102.55105.24102.51104.70104.701,408,800
Jun 17, 2022105.93106.69101.85102.46102.462,974,900
Jun 16, 2022106.19106.72105.05105.87105.871,562,300
Jun 15, 2022108.06109.40105.86107.77107.771,804,300
Jun 14, 2022109.97110.08105.79107.29107.291,482,000
Jun 13, 2022114.82115.00109.18109.70109.701,152,700
Jun 10, 2022115.01117.17114.30115.93115.93832,400
Jun 09, 2022118.37118.98116.06116.19116.19675,100
Jun 08, 2022120.77120.77118.18118.31118.31796,900
Jun 07, 2022121.18121.67120.04121.31121.31948,300
Jun 06, 2022120.41121.48119.86121.34121.34798,300
Jun 03, 2022120.18120.64119.51120.00120.00699,600
Jun 02, 2022120.55121.11117.44120.41120.41800,300
Jun 01, 2022120.65120.86118.85120.18120.181,090,200
May 31, 2022120.00121.18118.66120.32120.321,650,700
May 27, 2022119.55121.34119.28121.08121.08901,900
May 26, 2022119.75120.52118.94119.88119.88992,200
May 25, 2022118.92119.20118.04118.84118.84803,000
May 24, 2022117.28119.24115.73119.16119.16816,500
May 23, 2022118.20118.99116.20116.80116.801,455,000
May 20, 2022115.71117.05114.16116.98116.981,611,600
May 19, 2022116.03116.34114.39115.67115.671,053,300
May 18, 2022118.78118.92116.23116.47116.471,156,200
May 17, 2022117.92118.47116.00118.31118.311,364,100
May 16, 2022117.64118.49117.02117.79117.791,117,000
May 13, 2022116.94117.32115.03117.17117.171,256,200
May 12, 2022117.61117.90114.47116.17116.171,303,800
May 11, 2022116.76119.52116.49117.72117.721,602,900
May 10, 2022119.32120.79115.14116.31116.311,272,300
May 09, 2022118.58120.50117.15119.26119.261,012,900
May 06, 2022117.92119.55117.54119.27119.27822,100
May 05, 2022118.05119.25116.91118.30118.30912,600
May 04, 2022117.21119.06116.59118.66118.661,214,600
May 04, 20221.01 Dividend
May 03, 2022118.52120.05117.30117.53116.52907,900
May 02, 2022119.51120.26116.57118.04117.031,156,200
Apr 29, 2022121.92122.00118.66118.85117.831,594,500
Apr 28, 2022121.38122.92120.05122.32121.27798,600
Apr 27, 2022119.88122.56118.12120.68119.641,263,500
Apr 26, 2022122.06123.47120.64120.66119.621,002,400
Apr 25, 2022123.86123.86120.14122.24121.19881,500
Apr 22, 2022125.13125.22123.17123.34122.28786,900
Apr 21, 2022125.55126.82124.76125.33124.251,107,200
Apr 20, 2022125.62126.73124.99125.84124.761,382,900
Apr 19, 2022124.62124.86122.99124.55123.48839,700
Apr 18, 2022124.55124.86124.00124.44123.371,027,200
Apr 14, 2022123.60124.76123.25124.20123.13925,100
Apr 13, 2022123.06123.62122.31123.37122.31987,100
Apr 12, 2022121.38123.83120.48123.31122.251,527,700
Apr 11, 2022123.60124.31121.40121.79120.74804,900
Apr 08, 2022123.68124.05122.03123.32122.26892,200
Apr 07, 2022123.27123.73121.30122.99121.931,151,000
Apr 06, 2022121.74123.76120.87123.60122.541,468,800
Apr 05, 2022119.82122.10119.45121.31120.271,589,900
Apr 04, 2022119.37119.66117.61119.41118.381,231,400
Apr 01, 2022116.67120.25116.34120.09119.062,111,000
Mar 31, 2022117.07118.53116.74116.75115.751,020,700
Mar 30, 2022116.03117.12115.70117.04116.03624,700
Mar 29, 2022115.68116.40114.57116.37115.37695,000
Mar 28, 2022114.90115.37113.90115.34114.35730,300
Mar 25, 2022113.47115.05113.11114.83113.84767,900
Mar 24, 2022111.03112.85111.03112.73111.76954,100
Mar 23, 2022109.81111.39109.20110.85109.90796,700
Mar 22, 2022111.63111.63109.36109.68108.74960,000
Mar 21, 2022110.21111.03109.63110.77109.821,080,600
Mar 18, 2022110.63110.82108.55109.45108.512,216,100
Mar 17, 2022110.00111.01109.68110.39109.441,403,500
Mar 16, 2022111.31111.61109.21110.52109.57966,700
Mar 15, 2022111.75112.07110.74111.25110.291,181,400
Mar 14, 2022109.95110.70109.01110.27109.32811,200
Mar 11, 2022108.52109.41108.26108.75107.82885,500
Mar 10, 2022107.20109.24107.19109.01108.071,166,900
Mar 09, 2022110.42110.85107.88107.98107.051,833,100
Mar 08, 2022112.00112.50109.35109.39108.45843,300
Mar 07, 2022112.22112.42110.52111.86110.901,182,500
Mar 04, 2022108.64112.32108.30112.24111.281,784,900
Mar 03, 2022106.93110.00106.90109.36108.421,254,200
Mar 02, 2022103.71107.13103.71106.62105.701,496,300
Mar 01, 2022105.31105.80102.90103.86102.971,113,200
Feb 28, 2022104.64105.72104.15105.21104.311,623,300
Feb 25, 2022103.65106.03103.36105.58104.671,419,600
Feb 24, 2022103.82104.23100.18102.32101.441,457,400
Feb 23, 2022104.50106.92104.07104.74103.841,638,100
Feb 22, 2022105.06105.31103.49104.51103.611,523,700
Feb 18, 2022104.51105.57104.15104.62103.72894,800
Feb 17, 2022103.52105.54103.20104.95104.051,691,200
Feb 16, 2022103.65104.56102.92103.96103.071,211,700
Feb 15, 2022105.10105.61102.84103.43102.541,182,600
Feb 14, 2022106.33106.75103.29104.50103.601,347,400
Feb 11, 2022106.74107.94105.29105.82104.911,792,800
Feb 10, 2022109.56110.14106.35106.45105.541,071,000
Feb 10, 20221.01 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement