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 (%)
Dec 29, 2023	99.22	100.10	99.05	100.03	853,898	+0.28(+0.28%)
Dec 28, 2023	99.17	100.04	99.15	99.76	724,910	+0.59(+0.60%)
Dec 27, 2023	98.97	99.22	98.59	99.16	753,401	-0.04(-0.04%)
Dec 26, 2023	98.86	99.79	98.86	99.20	1,537,397	+0.13(+0.13%)
Dec 22, 2023	99.20	100.11	98.84	99.07	1,184,137	+0.48(+0.49%)
Dec 21, 2023	98.61	99.06	97.68	98.59	996,914	+0.10(+0.10%)
Dec 20, 2023	100.17	100.83	98.45	98.49	1,203,965	-1.90(-1.89%)
Dec 19, 2023	99.96	100.83	99.74	100.39	1,558,971	+0.02(+0.02%)
Dec 18, 2023	99.84	100.93	99.84	100.37	2,066,109	+0.64(+0.64%)
Dec 15, 2023	100.78	101.37	98.88	99.73	3,184,757	-2.36(-2.31%)
Dec 14, 2023	104.80	105.23	102.07	102.09	2,233,479	-2.11(-2.02%)
Dec 13, 2023	100.43	104.25	99.80	104.19	1,647,112	+3.77(+3.75%)
Dec 12, 2023	101.24	101.24	99.30	100.43	1,469,804	-0.51(-0.51%)
Dec 11, 2023	100.53	101.19	99.94	100.94	1,278,909	+0.10(+0.10%)
Dec 08, 2023	100.60	101.02	99.90	100.84	1,541,003	+0.12(+0.12%)
Dec 07, 2023	100.57	101.24	99.72	100.72	1,562,228	+0.34(+0.33%)
Dec 06, 2023	99.73	100.40	99.21	100.39	1,287,925	+1.12(+1.13%)
Dec 05, 2023	100.32	100.41	99.15	99.27	1,013,061	-0.96(-0.96%)
Dec 04, 2023	100.07	101.31	99.41	100.23	1,494,525	-0.63(-0.63%)

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.