Skip to main content

Entergy Corp (NY: ETR )

105.47 +0.59 (+0.57%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 100.76 102.26 100.18 101.87 609,638 +0.91(+0.91%)
Dec 30, 2021 101.84 101.90 100.52 100.96 725,070 -0.77(-0.76%)
Dec 29, 2021 101.22 101.77 100.77 101.72 514,926 +0.54(+0.54%)
Dec 28, 2021 100.35 101.25 100.23 101.18 377,133 +0.96(+0.96%)
Dec 27, 2021 99.67 100.29 99.25 100.22 482,491 +0.67(+0.67%)
Dec 23, 2021 99.58 99.93 99.31 99.55 508,475 +0.10(+0.10%)
Dec 22, 2021 98.51 99.46 98.27 99.46 567,351 +0.64(+0.65%)
Dec 21, 2021 99.81 100.58 98.19 98.81 1,142,062 -0.16(-0.16%)
Dec 20, 2021 98.16 99.17 96.62 98.98 1,059,374 -0.06(-0.06%)
Dec 17, 2021 98.98 100.32 98.75 99.04 2,092,172 -1.04(-1.04%)
Dec 16, 2021 99.55 101.38 99.24 100.08 1,435,532 +0.74(+0.75%)
Dec 15, 2021 96.79 99.58 96.79 99.34 1,205,026 +2.32(+2.39%)
Dec 14, 2021 97.69 98.57 96.78 97.02 1,220,463 -0.53(-0.55%)
Dec 13, 2021 96.99 98.10 96.24 97.56 1,325,617 +0.42(+0.44%)
Dec 10, 2021 96.47 97.58 96.16 97.13 2,149,877 +1.05(+1.09%)
Dec 09, 2021 95.49 96.92 94.95 96.08 1,581,407 +0.67(+0.70%)
Dec 08, 2021 94.98 96.03 94.53 95.41 1,164,552 +0.60(+0.63%)
Dec 07, 2021 94.81 95.43 94.35 94.82 887,113 -0.06(-0.07%)
Dec 06, 2021 94.63 96.70 94.06 94.88 1,541,340 +1.50(+1.61%)
Dec 03, 2021 92.94 93.46 91.52 93.38 1,075,801 +1.15(+1.25%)
Dec 02, 2021 91.23 93.35 91.23 92.23 1,272,400 +1.44(+1.58%)
Dec 01, 2021 91.61 93.03 90.73 90.79 1,243,926 +0.05(+0.06%)
Nov 30, 2021 94.41 94.57 90.73 90.74 2,383,587 -4.28(-4.50%)
Nov 29, 2021 94.05 95.49 93.46 95.01 1,393,819 +1.79(+1.92%)
Nov 26, 2021 95.39 96.15 92.84 93.22 994,077 -2.99(-3.11%)
Nov 24, 2021 96.20 96.52 95.07 96.22 1,300,334 +0.09(+0.09%)
Nov 23, 2021 96.94 97.05 95.78 96.13 1,882,861 -0.90(-0.93%)
Nov 22, 2021 95.45 97.29 95.28 97.03 1,306,511 +1.22(+1.27%)
Nov 19, 2021 95.62 96.03 95.36 95.81 1,542,938 +0.42(+0.45%)
Nov 18, 2021 95.75 95.57 94.88 95.39 1,070,754 -0.27(-0.28%)
Nov 17, 2021 94.97 95.82 94.34 95.66 1,011,795 +0.42(+0.44%)
Nov 16, 2021 95.32 95.89 94.95 95.24 1,515,411 +0.25(+0.27%)
Nov 15, 2021 92.61 95.01 92.46 94.99 1,730,475 +3.11(+3.39%)
Nov 12, 2021 92.36 92.58 90.70 91.88 1,135,951 -0.47(-0.51%)
Nov 11, 2021 92.59 93.58 91.71 92.35 1,496,592 -0.28(-0.30%)
Nov 10, 2021 91.91 92.68 92.62 1,630,635 +1.00(+1.09%)
Nov 09, 2021 90.71 91.77 90.53 91.62 1,921,199 +1.11(+1.23%)
Nov 08, 2021 93.51 93.51 89.78 90.51 1,403,730 -2.84(-3.04%)
Nov 05, 2021 92.46 93.68 92.45 93.35 1,483,413 +1.21(+1.31%)
Nov 04, 2021 92.59 93.13 91.22 92.14 1,910,959 -0.41(-0.45%)
Nov 03, 2021 93.58 95.08 91.81 92.55 1,533,237 -0.39(-0.42%)
Nov 02, 2021 92.69 93.05 91.26 92.95 1,852,628 +0.28(+0.30%)
Nov 01, 2021 92.22 93.62 91.95 92.67 1,050,257 +0.42(+0.46%)
Oct 29, 2021 91.91 93.02 91.53 92.25 1,739,047 +0.20(+0.21%)
Oct 28, 2021 92.25 92.82 91.45 92.05 889,131 -0.28(-0.30%)
Oct 27, 2021 93.45 93.64 92.19 92.33 919,882 -0.71(-0.76%)
Oct 26, 2021 93.05 93.04 718,420 +0.10(+0.11%)
Oct 25, 2021 93.56 93.66 92.86 92.94 753,675 -0.73(-0.78%)
Oct 22, 2021 93.47 94.19 93.31 93.67 739,127 +0.62(+0.66%)
Oct 21, 2021 93.16 93.70 92.98 93.05 698,119 -0.12(-0.12%)
Oct 20, 2021 91.68 93.73 91.63 93.17 716,517 +1.78(+1.95%)
Oct 19, 2021 91.34 91.62 91.01 91.39 635,123 +0.26(+0.28%)
Oct 18, 2021 90.82 91.40 89.78 91.13 1,434,226 -0.43(-0.47%)
Oct 15, 2021 92.96 93.30 91.53 91.56 1,723,742 -1.10(-1.19%)
Oct 14, 2021 92.05 92.94 91.87 92.66 903,636 +0.82(+0.90%)
Oct 13, 2021 91.53 92.27 91.00 91.84 1,197,792 -0.22(-0.24%)
Oct 12, 2021 92.19 92.92 91.69 92.06 785,283 +0.12(+0.13%)
Oct 11, 2021 92.16 92.56 91.24 91.94 1,199,227 -0.46(-0.49%)
Oct 08, 2021 92.57 93.07 91.91 92.40 1,052,876 -0.24(-0.26%)
Oct 07, 2021 92.54 93.68 92.39 92.64 1,255,025 +0.26(+0.28%)
Oct 06, 2021 90.58 92.44 89.93 92.38 1,315,064 +1.52(+1.68%)
Oct 05, 2021 90.85 91.51 90.47 90.86 1,383,402 +0.08(+0.09%)
Oct 04, 2021 89.03 91.12 88.93 90.78 1,830,282 +1.80(+2.02%)
Oct 01, 2021 89.45 90.06 88.73 88.98 2,072,288 +0.05(+0.06%)
Sep 30, 2021 90.43 90.55 88.86 88.93 1,434,267 -1.28(-1.42%)
Sep 29, 2021 89.05 91.06 88.71 90.21 2,257,789 +1.33(+1.49%)
Sep 28, 2021 89.54 90.40 88.20 88.88 2,260,262 -0.68(-0.76%)
Sep 27, 2021 90.00 91.03 89.49 89.56 2,917,110 -0.74(-0.82%)
Sep 24, 2021 91.61 92.19 89.95 90.31 2,690,778 -1.58(-1.72%)
Sep 23, 2021 94.45 94.83 91.79 91.88 2,304,489 -3.03(-3.19%)
Sep 22, 2021 96.80 97.25 94.61 94.91 1,802,925 -1.78(-1.84%)
Sep 21, 2021 98.15 98.96 96.68 96.69 2,021,443 -1.37(-1.40%)
Sep 20, 2021 99.07 99.71 97.04 98.06 1,578,671 -1.37(-1.38%)
Sep 17, 2021 100.40 100.91 99.21 99.43 2,652,894 -1.23(-1.22%)
Sep 16, 2021 100.99 101.46 100.17 100.66 1,296,968 -0.43(-0.43%)
Sep 15, 2021 101.99 102.39 100.13 101.09 2,962,069 -1.34(-1.31%)
Sep 14, 2021 102.13 102.99 101.59 102.43 2,249,692 +0.93(+0.92%)
Sep 13, 2021 101.07 102.01 100.72 101.50 1,065,981 +1.35(+1.35%)
Sep 10, 2021 101.13 101.13 100.09 100.15 853,092 -0.98(-0.97%)
Sep 09, 2021 102.62 102.97 101.06 101.13 1,846,605 -1.69(-1.65%)
Sep 08, 2021 100.68 102.98 100.29 102.82 1,693,185 +2.09(+2.07%)
Sep 07, 2021 100.47 100.87 99.47 100.74 2,444,687 -0.05(-0.05%)
Sep 03, 2021 101.44 101.53 100.49 100.79 1,771,918 -1.03(-1.01%)
Sep 02, 2021 101.00 101.84 100.59 101.82 2,309,896 +1.06(+1.05%)
Sep 01, 2021 99.42 101.00 99.00 100.76 2,063,302 +1.72(+1.74%)
Aug 31, 2021 97.74 99.14 97.34 99.05 3,186,107 +1.12(+1.14%)
Aug 30, 2021 98.50 98.53 96.31 97.93 3,435,816 -2.09(-2.09%)
Aug 27, 2021 101.79 101.93 99.70 100.01 3,132,293 -1.78(-1.75%)
Aug 26, 2021 101.80 102.37 101.14 101.79 2,176,197 -0.10(-0.10%)
Aug 25, 2021 101.68 102.43 101.19 101.89 1,694,161 +0.05(+0.04%)
Aug 24, 2021 102.10 102.19 100.97 101.85 2,232,874 -0.23(-0.23%)
Aug 23, 2021 102.67 102.87 101.48 102.08 1,876,870 -0.54(-0.52%)
Aug 20, 2021 99.93 102.72 99.41 102.62 2,219,944 +2.52(+2.51%)
Aug 19, 2021 98.70 100.46 98.57 100.10 1,811,922 +1.48(+1.50%)
Aug 18, 2021 98.41 99.01 97.99 98.62 1,140,174 +0.04(+0.04%)
Aug 17, 2021 98.74 99.00 97.46 98.59 1,199,798 -0.16(-0.16%)
Aug 16, 2021 98.46 100.07 97.61 98.75 1,925,056 +0.36(+0.36%)
Aug 13, 2021 97.11 98.53 97.08 98.39 1,051,792 +1.07(+1.09%)
Aug 12, 2021 97.48 98.04 97.08 97.33 1,065,299 -0.29(-0.29%)
Aug 11, 2021 96.72 97.88 96.28 97.61 1,159,037 +1.16(+1.20%)
Aug 10, 2021 94.80 96.67 94.49 96.46 1,431,229 +1.63(+1.72%)
Aug 09, 2021 94.26 94.91 93.91 94.82 1,252,029 +0.66(+0.70%)
Aug 06, 2021 94.77 94.88 93.73 94.17 1,419,083 -0.33(-0.35%)
Aug 05, 2021 92.37 94.62 91.96 94.50 1,250,107 +2.44(+2.65%)
Aug 04, 2021 91.15 92.39 90.67 92.05 1,424,132 -0.23(-0.25%)
Aug 03, 2021 92.09 92.93 91.57 92.29 1,063,874 +0.35(+0.38%)
Aug 02, 2021 91.74 92.49 91.43 91.94 1,890,938 +0.59(+0.64%)
Jul 30, 2021 92.72 93.65 91.12 91.35 1,308,395 -1.30(-1.40%)
Jul 29, 2021 92.96 93.16 92.15 92.65 628,835 +0.06(+0.07%)
Jul 28, 2021 93.43 93.64 91.94 92.59 721,036 -0.91(-0.98%)
Jul 27, 2021 92.01 94.03 91.60 93.50 807,043 +1.38(+1.50%)
Jul 26, 2021 91.22 92.32 90.96 92.12 1,184,594 +0.92(+1.01%)
Jul 23, 2021 89.77 91.21 89.69 91.19 899,800 +1.64(+1.83%)
Jul 22, 2021 89.76 90.19 89.16 89.55 651,534 -0.23(-0.26%)
Jul 21, 2021 91.39 91.39 89.71 89.78 606,722 -1.07(-1.17%)
Jul 20, 2021 90.24 91.73 90.24 90.85 864,478 +0.66(+0.73%)
Jul 19, 2021 92.62 92.72 88.94 90.19 1,303,476 -2.76(-2.97%)
Jul 16, 2021 92.13 93.50 91.77 92.95 844,083 +0.98(+1.06%)
Jul 15, 2021 90.70 92.06 90.62 91.97 1,101,202 +0.97(+1.06%)
Jul 14, 2021 90.30 91.50 89.84 91.01 723,162 +0.77(+0.86%)
Jul 13, 2021 91.50 91.59 89.88 90.24 642,377 -1.22(-1.34%)
Jul 12, 2021 91.00 91.65 90.65 91.46 670,472 +0.11(+0.12%)
Jul 09, 2021 91.18 91.59 90.49 91.35 758,808 +0.58(+0.64%)
Jul 08, 2021 90.77 91.28 90.50 90.78 894,597 -0.46(-0.51%)
Jul 07, 2021 90.67 91.28 90.18 91.24 874,174 +0.43(+0.47%)
Jul 06, 2021 90.09 90.87 89.20 90.81 872,235 +0.44(+0.49%)
Jul 02, 2021 90.28 90.61 89.70 90.37 874,318 +0.22(+0.25%)
Jul 01, 2021 88.50 90.61 88.31 90.15 868,901 +1.65(+1.87%)
Jun 30, 2021 89.29 89.49 88.11 88.50 1,346,446 -0.67(-0.76%)
Jun 29, 2021 90.54 90.99 88.90 89.17 1,190,318 -1.66(-1.83%)
Jun 28, 2021 90.35 91.06 90.06 90.83 1,005,460 +0.67(+0.74%)
Jun 25, 2021 89.48 90.19 89.17 90.16 1,477,726 +0.55(+0.61%)
Jun 24, 2021 90.22 90.34 89.23 89.61 1,140,850 -0.37(-0.41%)
Jun 23, 2021 91.42 91.44 89.88 89.99 1,189,926 -1.63(-1.78%)
Jun 22, 2021 92.49 92.74 91.62 91.62 1,073,304 -1.13(-1.22%)
Jun 21, 2021 92.09 93.21 91.79 92.75 1,285,977 +0.98(+1.06%)
Jun 18, 2021 94.81 95.29 91.36 91.77 2,889,333 -3.78(-3.96%)
Jun 17, 2021 95.13 96.19 94.71 95.55 1,036,801 +0.22(+0.23%)
Jun 16, 2021 97.50 97.84 95.16 95.33 1,324,555 -1.62(-1.68%)
Jun 15, 2021 96.77 97.39 96.48 96.95 1,034,101 +0.29(+0.30%)
Jun 14, 2021 96.87 96.87 96.04 96.66 1,062,859 -0.04(-0.04%)
Jun 11, 2021 95.99 96.75 95.64 96.70 720,221 +0.25(+0.26%)
Jun 10, 2021 95.73 96.68 95.31 96.45 810,409 +0.92(+0.97%)
Jun 09, 2021 94.58 95.75 94.10 95.53 976,679 +1.32(+1.40%)
Jun 08, 2021 94.50 94.77 93.43 94.20 979,790 -0.41(-0.43%)
Jun 07, 2021 94.34 94.69 93.96 94.61 805,118 +0.59(+0.63%)
Jun 04, 2021 94.09 94.37 93.75 94.02 643,088 +0.10(+0.10%)
Jun 03, 2021 92.41 94.14 92.29 93.92 800,373 +1.00(+1.08%)
Jun 02, 2021 92.84 93.47 92.29 92.92 993,651 +0.04(+0.05%)
Jun 01, 2021 93.64 93.87 92.54 92.87 1,002,120 -0.56(-0.60%)
May 28, 2021 93.48 93.86 92.98 93.43 814,055 +0.41(+0.44%)
May 27, 2021 93.95 93.95 93.00 93.02 1,135,040 -0.47(-0.50%)
May 26, 2021 93.99 94.19 93.33 93.49 947,268 -0.52(-0.56%)
May 25, 2021 94.85 94.85 93.72 94.02 1,111,258 -0.78(-0.82%)
May 24, 2021 94.95 95.05 94.22 94.80 1,055,049 +0.14(+0.15%)
May 21, 2021 94.10 94.79 93.74 94.66 2,142,284 +0.80(+0.85%)
May 20, 2021 93.11 94.58 93.11 93.86 808,172 +0.65(+0.70%)
May 19, 2021 93.42 93.63 92.15 93.21 974,865 -0.46(-0.49%)
May 18, 2021 93.37 94.07 92.91 93.67 1,628,744 +0.01(+0.01%)
May 17, 2021 95.22 95.41 93.66 93.66 1,241,956 -1.47(-1.55%)
May 14, 2021 94.44 95.53 94.44 95.13 810,002 +0.99(+1.06%)
May 13, 2021 92.36 94.93 92.36 94.14 1,441,344 +1.94(+2.10%)
May 12, 2021 94.96 94.96 92.18 92.21 1,208,901 -2.80(-2.94%)
May 11, 2021 96.72 97.06 94.20 95.00 1,097,748 -1.85(-1.91%)
May 10, 2021 96.70 97.46 96.44 96.85 1,081,754 +0.71(+0.74%)
May 07, 2021 95.32 96.75 95.32 96.14 939,696 +0.60(+0.63%)
May 06, 2021 95.15 95.70 94.30 95.53 1,574,679 +0.61(+0.65%)
May 05, 2021 95.02 95.87 94.07 94.92 1,597,354 -1.08(-1.13%)
May 04, 2021 96.33 96.44 95.03 96.00 1,505,958 -0.11(-0.11%)
May 03, 2021 96.27 97.09 96.02 96.11 1,040,722 -0.05(-0.05%)
Apr 30, 2021 95.67 96.29 95.12 96.16 1,658,505 +0.62(+0.64%)
Apr 29, 2021 93.94 95.86 93.94 95.55 1,704,001 +1.77(+1.89%)
Apr 28, 2021 93.52 94.10 92.54 93.78 2,438,142 +0.04(+0.04%)
Apr 27, 2021 93.73 94.43 93.37 93.74 2,155,551 -0.40(-0.43%)
Apr 26, 2021 93.99 94.25 93.43 94.15 1,418,965 +0.26(+0.27%)
Apr 23, 2021 93.66 94.07 92.93 93.89 1,228,450 +0.10(+0.10%)
Apr 22, 2021 94.64 94.81 93.78 93.80 906,346 -0.95(-1.00%)
Apr 21, 2021 95.37 95.80 94.24 94.75 879,211 -0.27(-0.29%)
Apr 20, 2021 93.90 95.42 93.78 95.02 814,675 +1.24(+1.32%)
Apr 19, 2021 94.22 94.22 93.20 93.78 826,104 -0.05(-0.06%)
Apr 16, 2021 93.37 94.28 93.07 93.83 1,728,854 +0.92(+0.99%)
Apr 15, 2021 91.51 92.99 91.42 92.91 1,110,974 +1.24(+1.35%)
Apr 14, 2021 90.81 91.72 90.31 91.67 1,141,810 +0.68(+0.74%)
Apr 13, 2021 88.99 91.22 88.86 90.99 1,262,486 +1.27(+1.41%)
Apr 12, 2021 89.04 90.01 89.04 89.72 847,007 +0.73(+0.82%)
Apr 09, 2021 89.11 89.80 88.67 88.99 918,752 -0.12(-0.14%)
Apr 08, 2021 89.66 90.00 89.01 89.12 875,408 -0.39(-0.43%)
Apr 07, 2021 89.75 90.07 88.91 89.50 1,921,729 -0.16(-0.18%)
Apr 06, 2021 88.24 89.72 87.77 89.66 1,453,783 +1.21(+1.36%)
Apr 05, 2021 87.99 89.52 87.91 88.46 1,229,831 +0.78(+0.89%)
Apr 01, 2021 87.14 87.80 86.60 87.67 1,069,453 +0.15(+0.17%)
Mar 31, 2021 86.88 87.70 86.60 87.52 1,552,259 +0.71(+0.82%)
Mar 30, 2021 87.08 87.11 85.75 86.81 951,583 -0.44(-0.50%)
Mar 29, 2021 86.33 87.53 86.05 87.25 941,433 +0.63(+0.73%)
Mar 26, 2021 86.33 87.00 85.77 86.62 816,807 +0.11(+0.13%)
Mar 25, 2021 86.23 86.86 85.17 86.50 1,488,468 +0.77(+0.90%)
Mar 24, 2021 85.96 86.97 85.67 85.73 1,813,763 -0.60(-0.69%)
Mar 23, 2021 85.75 86.92 85.28 86.33 1,290,114 +0.38(+0.44%)
Mar 22, 2021 86.62 86.62 84.61 85.95 1,674,550 -0.67(-0.77%)
Mar 19, 2021 87.00 87.69 85.07 86.62 4,801,629 +0.34(+0.40%)
Mar 18, 2021 87.06 87.59 85.88 86.27 1,519,775 -0.78(-0.90%)
Mar 17, 2021 86.99 87.85 86.23 87.06 1,688,184 +0.03(+0.03%)
Mar 16, 2021 85.80 87.09 85.45 87.03 1,864,874 +0.69(+0.79%)
Mar 15, 2021 84.47 86.43 84.47 86.34 1,862,535 +2.09(+2.47%)
Mar 12, 2021 82.81 84.46 82.20 84.26 1,239,020 +2.12(+2.58%)
Mar 11, 2021 82.60 84.04 82.13 82.14 1,788,319 -0.96(-1.15%)
Mar 10, 2021 80.05 83.25 79.71 83.10 3,061,558 +3.25(+4.07%)
Mar 09, 2021 79.64 80.24 78.36 79.85 2,091,249 +0.52(+0.65%)
Mar 08, 2021 78.16 79.82 77.59 79.33 2,912,499 +0.91(+1.16%)
Mar 05, 2021 77.05 78.96 76.74 78.42 2,423,601 +1.35(+1.76%)
Mar 04, 2021 77.08 77.67 75.48 77.07 2,576,900 +0.14(+0.18%)
Mar 03, 2021 77.77 78.02 76.00 76.93 1,945,856 -1.17(-1.50%)
Mar 02, 2021 77.25 78.64 76.65 78.10 1,985,275 +0.88(+1.14%)
Mar 01, 2021 77.37 79.09 77.14 77.22 2,040,847 +0.84(+1.09%)
Feb 26, 2021 77.68 78.33 76.37 76.38 1,943,427 -1.08(-1.40%)
Feb 25, 2021 78.76 79.36 76.66 77.47 1,647,601 -1.70(-2.15%)
Feb 24, 2021 80.20 81.43 78.85 79.16 1,990,166 -1.05(-1.31%)
Feb 23, 2021 78.95 80.32 78.56 80.21 1,891,269 +1.83(+2.34%)
Feb 22, 2021 82.17 82.59 78.05 78.38 3,877,174 -3.61(-4.40%)
Feb 19, 2021 82.71 82.89 81.74 81.99 1,507,804 -0.66(-0.80%)
Feb 18, 2021 82.17 83.07 81.80 82.65 949,032 +0.65(+0.79%)
Feb 17, 2021 82.68 82.88 81.42 82.00 938,687 -0.49(-0.60%)
Feb 16, 2021 83.49 83.59 82.44 82.49 1,309,715 -1.00(-1.20%)
Feb 12, 2021 83.28 83.76 82.78 83.49 1,258,795 +0.22(+0.26%)
Feb 11, 2021 83.83 84.11 82.96 83.27 1,712,794 -0.37(-0.44%)
Feb 10, 2021 83.43 83.99 82.63 83.64 1,431,913 +0.88(+1.06%)
Feb 09, 2021 82.90 83.01 81.70 82.76 896,038 +0.46(+0.56%)
Feb 08, 2021 83.93 84.03 82.16 82.30 1,321,106 -1.88(-2.24%)
Feb 05, 2021 84.50 85.20 84.04 84.18 945,726 +0.14(+0.17%)
Feb 04, 2021 82.81 84.57 82.41 84.04 1,448,577 +1.38(+1.67%)
Feb 03, 2021 83.43 83.89 82.58 82.67 1,129,624 -0.82(-0.98%)
Feb 02, 2021 83.24 84.92 82.55 83.49 1,464,957 +0.59(+0.71%)
Feb 01, 2021 83.03 83.91 82.37 82.89 2,208,604 -0.16(-0.19%)
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.