Indicators

Entergy Corp (NY: ETR )

106.50 -1.03 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	83.00	83.91	82.23	83.05	2,953,686	-0.47(-0.56%)
Jan 28, 2021	81.55	84.58	81.55	83.52	2,225,515	+1.97(+2.41%)
Jan 27, 2021	81.82	82.83	80.66	81.55	2,646,423	-0.94(-1.14%)
Jan 26, 2021	82.80	83.15	82.12	82.49	1,816,447	-0.05(-0.06%)
Jan 25, 2021	81.37	83.20	81.19	82.54	1,991,037	+0.68(+0.83%)
Jan 22, 2021	81.29	82.14	80.26	81.86	1,347,249	+0.26(+0.32%)
Jan 21, 2021	82.59	82.79	81.57	81.60	1,344,995	-0.91(-1.11%)
Jan 20, 2021	82.24	82.95	82.14	82.52	1,295,092	-0.35(-0.42%)
Jan 19, 2021	82.98	83.57	82.46	82.87	1,929,521	-0.11(-0.14%)
Jan 15, 2021	81.67	83.35	81.07	82.98	2,047,561	+1.09(+1.33%)
Jan 14, 2021	82.20	82.31	80.87	81.89	2,164,168	+0.30(+0.37%)
Jan 13, 2021	80.90	81.68	80.17	81.59	2,140,176	+0.83(+1.02%)
Jan 12, 2021	81.83	82.15	79.96	80.76	1,582,848	-1.47(-1.79%)
Jan 11, 2021	82.77	83.52	81.66	82.23	1,186,783	-0.96(-1.15%)
Jan 08, 2021	82.66	83.23	82.00	83.19	1,531,022	+0.57(+0.69%)
Jan 07, 2021	85.56	85.87	82.57	82.62	1,850,584	-2.95(-3.45%)
Jan 06, 2021	85.00	86.08	84.45	85.58	1,706,485	+1.33(+1.58%)
Jan 05, 2021	85.65	85.99	84.08	84.24	1,869,599	-1.14(-1.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.