Skip to main content

Entergy Corp (NY: ETR )

100.47 -1.10 (-1.08%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 101.26 101.29 99.60 100.47 1,438,141 -1.10(-1.08%)
Feb 29, 2024 101.14 101.81 100.58 101.57 1,387,311 +1.00(+0.99%)
Feb 28, 2024 100.71 100.92 100.09 100.57 798,133 -0.20(-0.20%)
Feb 27, 2024 100.58 100.84 99.96 100.77 875,349 +0.82(+0.82%)
Feb 26, 2024 102.23 102.27 99.79 99.95 1,537,712 -2.55(-2.49%)
Feb 23, 2024 102.00 103.09 101.57 102.50 2,042,999 +0.98(+0.97%)
Feb 22, 2024 100.29 101.56 99.82 101.52 1,899,938 +0.26(+0.26%)
Feb 21, 2024 100.71 101.69 100.14 101.26 1,556,225 +1.25(+1.25%)
Feb 20, 2024 100.19 101.09 99.75 100.01 1,257,681 -0.14(-0.14%)
Feb 16, 2024 99.35 100.77 99.00 100.15 1,576,502 +0.15(+0.15%)
Feb 15, 2024 98.40 100.05 97.86 100.00 1,257,089 +1.92(+1.96%)
Feb 14, 2024 98.46 98.87 97.61 98.08 1,028,352 -0.17(-0.17%)
Feb 13, 2024 98.52 98.99 96.15 98.25 1,932,930 -0.80(-0.81%)
Feb 12, 2024 98.05 99.36 97.54 99.05 1,347,373 +1.10(+1.12%)
Feb 09, 2024 97.07 98.03 96.80 97.95 948,143 +0.55(+0.56%)
Feb 08, 2024 97.22 97.76 96.24 97.40 1,601,572 -0.23(-0.24%)
Feb 07, 2024 98.67 98.91 97.47 97.63 1,534,609 -0.68(-0.69%)
Feb 06, 2024 98.24 98.69 97.57 98.31 2,256,549 -0.15(-0.15%)
Feb 05, 2024 98.46 99.18 97.67 98.46 1,810,237 -0.98(-0.98%)
Feb 02, 2024 99.85 100.40 98.11 99.44 1,667,457 -1.38(-1.37%)
Feb 01, 2024 98.21 100.91 97.62 100.82 941,390 +2.20(+2.24%)
Jan 31, 2024 99.77 99.93 97.99 98.62 2,746,619 -0.48(-0.49%)
Jan 30, 2024 98.60 99.55 97.83 99.10 1,417,851 +0.50(+0.51%)
Jan 29, 2024 98.24 98.97 97.64 98.60 1,143,551 +0.43(+0.43%)
Jan 26, 2024 98.08 98.73 97.74 98.17 1,127,609 +0.23(+0.23%)
Jan 25, 2024 97.80 98.18 96.44 97.95 1,305,778 +1.86(+1.93%)
Jan 24, 2024 97.91 98.11 95.99 96.09 2,037,752 -1.12(-1.15%)
Jan 23, 2024 97.31 97.66 96.37 97.20 1,139,845 -0.01(-0.01%)
Jan 22, 2024 97.94 98.57 96.70 97.21 1,337,506 -0.73(-0.75%)
Jan 19, 2024 98.06 98.29 97.27 97.95 1,436,657 +0.22(+0.22%)
Jan 18, 2024 98.86 99.08 97.63 97.73 1,232,970 -1.83(-1.84%)
Jan 17, 2024 101.15 101.55 98.31 99.56 1,951,428 -2.22(-2.19%)
Jan 16, 2024 101.62 102.53 100.94 101.78 1,478,673 -0.17(-0.16%)
Jan 12, 2024 101.94 102.26 101.55 101.95 983,315 +0.65(+0.64%)
Jan 11, 2024 103.09 103.18 100.76 101.30 1,142,471 -2.05(-1.98%)
Jan 10, 2024 103.18 103.70 102.69 103.34 776,779 +0.17(+0.16%)
Jan 09, 2024 102.88 103.35 102.50 103.18 895,475 -0.31(-0.30%)
Jan 08, 2024 102.76 103.52 102.34 103.48 1,045,202 +0.73(+0.71%)
Jan 05, 2024 101.61 102.95 101.45 102.75 1,085,397 +0.89(+0.87%)
Jan 04, 2024 102.24 103.22 101.58 101.86 1,254,473 -0.03(-0.03%)
Jan 03, 2024 101.56 102.03 100.82 101.89 1,275,425 +0.43(+0.42%)
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.