Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 3 minutes

S&P Futures
3,839.00
+11.75(+0.31%)
Dow Futures
31,135.00
+74.00(+0.24%)
Nasdaq Futures
11,663.25
+52.00(+0.45%)
Russell 2000 Futures
1,731.40
+2.90(+0.17%)
Crude Oil
110.00
+1.57(+1.45%)
Gold
1,807.60
+6.10(+0.34%)

Advertisement

Entergy Corporation (ETR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

115.30

+2.66

(+2.36%)

At close: 04:00PM EDT

115.17

-0.13

(-0.11%)

After hours:

05:04PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	112.90	115.55	112.11	115.30	115.30	1,308,700
Jun 30, 2022	111.00	113.36	110.56	112.64	112.64	1,701,500
Jun 29, 2022	112.13	112.99	111.18	111.69	111.69	1,275,700
Jun 28, 2022	112.55	113.33	111.56	111.85	111.85	1,569,900
Jun 27, 2022	110.41	112.06	110.20	111.96	111.96	929,500
Jun 24, 2022	106.36	111.11	106.30	110.55	110.55	1,734,100
Jun 23, 2022	104.70	106.49	104.54	105.91	105.91	969,500
Jun 22, 2022	104.26	105.58	104.20	104.63	104.63	996,100
Jun 21, 2022	102.55	105.24	102.51	104.70	104.70	1,408,800
Jun 17, 2022	105.93	106.69	101.85	102.46	102.46	2,974,900
Jun 16, 2022	106.19	106.72	105.05	105.87	105.87	1,562,300
Jun 15, 2022	108.06	109.40	105.86	107.77	107.77	1,804,300
Jun 14, 2022	109.97	110.08	105.79	107.29	107.29	1,482,000
Jun 13, 2022	114.82	115.00	109.18	109.70	109.70	1,152,700
Jun 10, 2022	115.01	117.17	114.30	115.93	115.93	832,400
Jun 09, 2022	118.37	118.98	116.06	116.19	116.19	675,100
Jun 08, 2022	120.77	120.77	118.18	118.31	118.31	796,900
Jun 07, 2022	121.18	121.67	120.04	121.31	121.31	948,300
Jun 06, 2022	120.41	121.48	119.86	121.34	121.34	798,300
Jun 03, 2022	120.18	120.64	119.51	120.00	120.00	699,600
Jun 02, 2022	120.55	121.11	117.44	120.41	120.41	800,300
Jun 01, 2022	120.65	120.86	118.85	120.18	120.18	1,090,200
May 31, 2022	120.00	121.18	118.66	120.32	120.32	1,650,700
May 27, 2022	119.55	121.34	119.28	121.08	121.08	901,900
May 26, 2022	119.75	120.52	118.94	119.88	119.88	992,200
May 25, 2022	118.92	119.20	118.04	118.84	118.84	803,000
May 24, 2022	117.28	119.24	115.73	119.16	119.16	816,500
May 23, 2022	118.20	118.99	116.20	116.80	116.80	1,455,000
May 20, 2022	115.71	117.05	114.16	116.98	116.98	1,611,600
May 19, 2022	116.03	116.34	114.39	115.67	115.67	1,053,300
May 18, 2022	118.78	118.92	116.23	116.47	116.47	1,156,200
May 17, 2022	117.92	118.47	116.00	118.31	118.31	1,364,100
May 16, 2022	117.64	118.49	117.02	117.79	117.79	1,117,000
May 13, 2022	116.94	117.32	115.03	117.17	117.17	1,256,200
May 12, 2022	117.61	117.90	114.47	116.17	116.17	1,303,800
May 11, 2022	116.76	119.52	116.49	117.72	117.72	1,602,900
May 10, 2022	119.32	120.79	115.14	116.31	116.31	1,272,300
May 09, 2022	118.58	120.50	117.15	119.26	119.26	1,012,900
May 06, 2022	117.92	119.55	117.54	119.27	119.27	822,100
May 05, 2022	118.05	119.25	116.91	118.30	118.30	912,600
May 04, 2022	117.21	119.06	116.59	118.66	118.66	1,214,600
May 04, 2022	1.01 Dividend
May 03, 2022	118.52	120.05	117.30	117.53	116.52	907,900
May 02, 2022	119.51	120.26	116.57	118.04	117.03	1,156,200
Apr 29, 2022	121.92	122.00	118.66	118.85	117.83	1,594,500
Apr 28, 2022	121.38	122.92	120.05	122.32	121.27	798,600
Apr 27, 2022	119.88	122.56	118.12	120.68	119.64	1,263,500
Apr 26, 2022	122.06	123.47	120.64	120.66	119.62	1,002,400
Apr 25, 2022	123.86	123.86	120.14	122.24	121.19	881,500
Apr 22, 2022	125.13	125.22	123.17	123.34	122.28	786,900
Apr 21, 2022	125.55	126.82	124.76	125.33	124.25	1,107,200
Apr 20, 2022	125.62	126.73	124.99	125.84	124.76	1,382,900
Apr 19, 2022	124.62	124.86	122.99	124.55	123.48	839,700
Apr 18, 2022	124.55	124.86	124.00	124.44	123.37	1,027,200
Apr 14, 2022	123.60	124.76	123.25	124.20	123.13	925,100
Apr 13, 2022	123.06	123.62	122.31	123.37	122.31	987,100
Apr 12, 2022	121.38	123.83	120.48	123.31	122.25	1,527,700
Apr 11, 2022	123.60	124.31	121.40	121.79	120.74	804,900
Apr 08, 2022	123.68	124.05	122.03	123.32	122.26	892,200
Apr 07, 2022	123.27	123.73	121.30	122.99	121.93	1,151,000
Apr 06, 2022	121.74	123.76	120.87	123.60	122.54	1,468,800
Apr 05, 2022	119.82	122.10	119.45	121.31	120.27	1,589,900
Apr 04, 2022	119.37	119.66	117.61	119.41	118.38	1,231,400
Apr 01, 2022	116.67	120.25	116.34	120.09	119.06	2,111,000
Mar 31, 2022	117.07	118.53	116.74	116.75	115.75	1,020,700
Mar 30, 2022	116.03	117.12	115.70	117.04	116.03	624,700
Mar 29, 2022	115.68	116.40	114.57	116.37	115.37	695,000
Mar 28, 2022	114.90	115.37	113.90	115.34	114.35	730,300
Mar 25, 2022	113.47	115.05	113.11	114.83	113.84	767,900
Mar 24, 2022	111.03	112.85	111.03	112.73	111.76	954,100
Mar 23, 2022	109.81	111.39	109.20	110.85	109.90	796,700
Mar 22, 2022	111.63	111.63	109.36	109.68	108.74	960,000
Mar 21, 2022	110.21	111.03	109.63	110.77	109.82	1,080,600
Mar 18, 2022	110.63	110.82	108.55	109.45	108.51	2,216,100
Mar 17, 2022	110.00	111.01	109.68	110.39	109.44	1,403,500
Mar 16, 2022	111.31	111.61	109.21	110.52	109.57	966,700
Mar 15, 2022	111.75	112.07	110.74	111.25	110.29	1,181,400
Mar 14, 2022	109.95	110.70	109.01	110.27	109.32	811,200
Mar 11, 2022	108.52	109.41	108.26	108.75	107.82	885,500
Mar 10, 2022	107.20	109.24	107.19	109.01	108.07	1,166,900
Mar 09, 2022	110.42	110.85	107.88	107.98	107.05	1,833,100
Mar 08, 2022	112.00	112.50	109.35	109.39	108.45	843,300
Mar 07, 2022	112.22	112.42	110.52	111.86	110.90	1,182,500
Mar 04, 2022	108.64	112.32	108.30	112.24	111.28	1,784,900
Mar 03, 2022	106.93	110.00	106.90	109.36	108.42	1,254,200
Mar 02, 2022	103.71	107.13	103.71	106.62	105.70	1,496,300
Mar 01, 2022	105.31	105.80	102.90	103.86	102.97	1,113,200
Feb 28, 2022	104.64	105.72	104.15	105.21	104.31	1,623,300
Feb 25, 2022	103.65	106.03	103.36	105.58	104.67	1,419,600
Feb 24, 2022	103.82	104.23	100.18	102.32	101.44	1,457,400
Feb 23, 2022	104.50	106.92	104.07	104.74	103.84	1,638,100
Feb 22, 2022	105.06	105.31	103.49	104.51	103.61	1,523,700
Feb 18, 2022	104.51	105.57	104.15	104.62	103.72	894,800
Feb 17, 2022	103.52	105.54	103.20	104.95	104.05	1,691,200
Feb 16, 2022	103.65	104.56	102.92	103.96	103.07	1,211,700
Feb 15, 2022	105.10	105.61	102.84	103.43	102.54	1,182,600
Feb 14, 2022	106.33	106.75	103.29	104.50	103.60	1,347,400
Feb 11, 2022	106.74	107.94	105.29	105.82	104.91	1,792,800
Feb 10, 2022	109.56	110.14	106.35	106.45	105.54	1,071,000
Feb 10, 2022	1.01 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,839.00+11.75(+0.31%)

Dow Futures31,135.00+74.00(+0.24%)

Nasdaq Futures11,663.25+52.00(+0.45%)

Russell 2000 Futures1,731.40+2.90(+0.17%)

Crude Oil110.00+1.57(+1.45%)

Gold1,807.60+6.10(+0.34%)

Entergy Corporation (ETR)

S&P Futures
3,839.00
+11.75(+0.31%)

Dow Futures
31,135.00
+74.00(+0.24%)

Nasdaq Futures
11,663.25
+52.00(+0.45%)

Russell 2000 Futures
1,731.40
+2.90(+0.17%)

Crude Oil
110.00
+1.57(+1.45%)

Gold
1,807.60
+6.10(+0.34%)