Skip to main content

Entergy Corp (NY: ETR )

105.68 +0.80 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 110.46 111.54 109.22 110.75 1,793,274 -0.70(-0.63%)
May 27, 2022 110.04 111.69 109.80 111.45 979,795 +1.11(+1.00%)
May 26, 2022 110.23 110.94 109.48 110.35 1,077,862 +0.96(+0.87%)
May 25, 2022 109.46 109.72 108.65 109.39 872,412 -0.29(-0.27%)
May 24, 2022 107.95 109.76 106.53 109.68 886,985 +2.17(+2.02%)
May 23, 2022 108.80 109.53 106.96 107.51 1,580,662 -0.17(-0.15%)
May 20, 2022 106.51 107.74 105.08 107.68 1,750,845 +1.21(+1.13%)
May 19, 2022 106.80 107.09 105.29 106.47 1,144,329 -0.74(-0.69%)
May 18, 2022 109.33 109.46 106.98 107.21 1,256,069 -1.69(-1.56%)
May 17, 2022 108.54 109.05 106.78 108.90 1,481,966 +0.48(+0.44%)
May 16, 2022 108.28 109.07 107.72 108.42 1,213,479 +0.57(+0.53%)
May 13, 2022 107.64 107.99 105.88 107.85 1,364,758 +0.92(+0.86%)
May 12, 2022 108.26 108.52 105.37 106.93 1,416,433 -1.43(-1.32%)
May 11, 2022 107.47 110.02 107.23 108.36 1,741,369 +1.30(+1.21%)
May 10, 2022 109.83 111.19 105.98 107.06 1,382,189 -2.71(-2.47%)
May 09, 2022 109.15 110.92 107.83 109.78 1,100,353 -0.01(-0.01%)
May 06, 2022 108.54 110.04 108.19 109.79 893,163 +0.89(+0.82%)
May 05, 2022 108.66 109.77 107.61 108.89 991,399 -0.33(-0.30%)
May 04, 2022 107.89 109.59 107.32 109.22 1,319,581 +1.97(+1.84%)
May 03, 2022 108.16 109.55 107.04 107.25 994,917 -0.47(-0.43%)
May 02, 2022 109.06 109.75 106.38 107.72 1,267,016 -0.74(-0.68%)
Apr 29, 2022 111.26 111.33 108.29 108.46 1,751,823 -3.17(-2.84%)
Apr 28, 2022 110.77 112.17 109.55 111.63 875,154 +1.50(+1.36%)
Apr 27, 2022 109.40 111.84 107.79 110.13 1,384,503 +0.02(+0.02%)
Apr 26, 2022 111.39 112.68 110.09 110.11 1,098,496 -1.44(-1.29%)
Apr 25, 2022 113.03 113.03 109.64 111.55 965,988 -1.00(-0.89%)
Apr 22, 2022 114.19 114.27 112.40 112.56 862,274 -1.82(-1.59%)
Apr 21, 2022 114.57 115.73 113.85 114.37 1,213,309 -0.47(-0.41%)
Apr 20, 2022 114.64 115.65 114.06 114.84 1,515,353 +1.18(+1.04%)
Apr 19, 2022 113.72 113.94 112.24 113.66 920,184 +0.10(+0.09%)
Apr 18, 2022 113.66 113.94 113.16 113.56 1,125,610 +0.22(+0.19%)
Apr 14, 2022 112.79 113.85 112.47 113.34 1,013,720 +0.76(+0.67%)
Apr 13, 2022 112.30 112.81 111.62 112.58 1,081,646 +0.06(+0.05%)
Apr 12, 2022 110.77 113.00 109.95 112.53 1,674,009 +1.39(+1.25%)
Apr 11, 2022 112.79 113.44 110.79 111.14 882,012 -1.40(-1.24%)
Apr 08, 2022 112.87 113.20 111.36 112.54 977,726 +0.30(+0.27%)
Apr 07, 2022 112.49 112.91 110.69 112.24 1,261,291 -0.56(-0.49%)
Apr 06, 2022 111.10 112.94 110.30 112.79 1,609,565 +2.09(+1.89%)
Apr 05, 2022 109.34 111.42 109.01 110.70 1,742,185 +1.73(+1.59%)
Apr 04, 2022 108.93 109.20 107.33 108.97 1,349,349 -0.62(-0.57%)
Apr 01, 2022 106.47 109.74 106.17 109.59 2,313,271 +3.05(+2.86%)
Mar 31, 2022 106.83 108.17 106.53 106.54 1,118,530 -0.26(-0.25%)
Mar 30, 2022 105.89 106.88 105.58 106.81 684,550 +0.61(+0.58%)
Mar 29, 2022 105.57 106.22 104.55 106.20 761,594 +0.94(+0.89%)
Mar 28, 2022 104.85 105.28 103.94 105.26 800,239 +0.47(+0.44%)
Mar 25, 2022 103.55 104.99 103.22 104.79 841,494 +1.92(+1.86%)
Mar 24, 2022 101.32 102.98 101.32 102.87 1,045,553 +1.72(+1.70%)
Mar 23, 2022 100.21 101.65 99.65 101.16 873,027 +1.07(+1.07%)
Mar 22, 2022 101.87 101.87 99.80 100.09 1,054,319 -0.99(-0.98%)
Mar 21, 2022 100.57 101.32 100.05 101.08 1,184,095 +1.20(+1.21%)
Mar 18, 2022 100.96 101.13 99.06 99.88 2,428,575 -0.86(-0.85%)
Mar 17, 2022 100.38 101.30 100.09 100.74 1,538,006 -0.12(-0.12%)
Mar 16, 2022 101.58 101.85 99.66 100.86 1,059,335 -0.67(-0.66%)
Mar 15, 2022 101.98 102.27 101.06 101.52 1,294,632 +0.89(+0.89%)
Mar 14, 2022 100.34 101.02 99.48 100.63 888,884 +1.39(+1.40%)
Mar 11, 2022 99.03 99.84 98.79 99.24 970,341 -0.24(-0.24%)
Mar 10, 2022 97.83 99.69 97.82 99.48 1,278,674 +0.94(+0.95%)
Mar 09, 2022 100.77 101.16 98.45 98.54 2,008,698 -1.29(-1.29%)
Mar 08, 2022 102.21 102.66 99.79 99.83 924,108 -2.25(-2.21%)
Mar 07, 2022 102.41 102.59 100.86 102.08 1,295,748 -0.35(-0.34%)
Mar 04, 2022 99.14 102.50 98.83 102.43 1,955,911 +2.63(+2.63%)
Mar 03, 2022 97.58 100.38 97.55 99.80 1,374,375 +2.50(+2.57%)
Mar 02, 2022 94.64 97.76 94.64 97.30 1,639,614 +2.52(+2.66%)
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.