Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entergy Corp (NY: ETR )

108.08 +0.92 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 98.81 100.42 100.00 2,066,270 +0.55(+0.55%)
Jan 28, 2022 97.76 99.48 97.17 99.46 1,597,541 +1.40(+1.43%)
Jan 27, 2022 97.23 98.93 96.33 98.05 1,887,668 +2.07(+2.15%)
Jan 26, 2022 96.25 97.35 95.55 95.99 1,552,124 -0.35(-0.36%)
Jan 25, 2022 95.41 97.35 95.14 96.33 2,146,127 -0.47(-0.48%)
Jan 24, 2022 97.52 97.93 94.64 96.80 2,390,057 -1.10(-1.12%)
Jan 21, 2022 99.21 99.21 97.81 97.90 1,098,323 -0.51(-0.52%)
Jan 20, 2022 98.98 99.77 98.33 98.41 1,148,715 -0.32(-0.33%)
Jan 19, 2022 98.42 99.46 97.84 98.73 1,068,038 +0.46(+0.46%)
Jan 18, 2022 99.18 99.51 96.74 98.28 1,652,247 -1.10(-1.11%)
Jan 14, 2022 99.38 0 +0.38(+0.39%)
Jan 13, 2022 97.92 99.78 97.36 98.99 1,267,159 +1.25(+1.28%)
Jan 12, 2022 96.76 97.90 95.99 97.74 1,522,892 +0.45(+0.46%)
Jan 11, 2022 100.33 100.33 96.85 97.29 1,635,249 -2.65(-2.65%)
Jan 10, 2022 100.10 101.19 99.71 99.94 1,428,579 -0.38(-0.38%)
Jan 07, 2022 98.29 100.93 97.61 100.33 1,417,027 +2.22(+2.26%)
Jan 06, 2022 98.91 99.32 97.72 98.11 1,757,310 -1.69(-1.69%)
Jan 05, 2022 99.19 100.70 99.19 99.80 991,332 +0.23(+0.23%)
Jan 04, 2022 99.66 100.50 99.18 99.56 1,226,389 -0.11(-0.11%)
Jan 03, 2022 100.79 100.79 98.81 99.67 1,151,164 -1.12(-1.11%)
Dec 31, 2021 99.69 101.17 99.12 100.79 616,165 +0.90(+0.90%)
Dec 30, 2021 100.76 100.82 99.46 99.89 732,833 -0.76(-0.76%)
Dec 29, 2021 100.15 100.69 99.70 100.65 520,440 +0.54(+0.54%)
Dec 28, 2021 99.29 100.17 99.17 100.11 381,171 +0.95(+0.96%)
Dec 27, 2021 98.62 99.22 98.20 99.16 487,657 +0.66(+0.67%)
Dec 23, 2021 98.53 98.87 98.26 98.50 513,919 +0.10(+0.10%)
Dec 22, 2021 97.47 98.40 97.23 98.40 573,426 +0.64(+0.65%)
Dec 21, 2021 98.75 99.52 97.15 97.77 1,154,290 -0.16(-0.16%)
Dec 20, 2021 97.12 98.12 95.59 97.93 1,070,717 -0.06(-0.06%)
Dec 17, 2021 97.93 99.26 97.70 97.99 2,114,572 -1.03(-1.04%)
Dec 16, 2021 98.50 100.31 98.19 99.02 1,450,902 +0.73(+0.75%)
Dec 15, 2021 95.76 98.53 95.76 98.29 1,217,928 +2.29(+2.39%)
Dec 14, 2021 96.66 97.52 95.76 95.99 1,233,531 -0.53(-0.55%)
Dec 13, 2021 95.96 97.06 95.23 96.52 1,339,811 +0.42(+0.44%)
Dec 10, 2021 95.45 96.55 95.14 96.10 2,172,895 +1.04(+1.09%)
Dec 09, 2021 94.47 95.90 93.95 95.06 1,598,339 +0.66(+0.70%)
Dec 08, 2021 93.97 95.01 93.53 94.40 1,177,020 +0.59(+0.63%)
Dec 07, 2021 93.80 94.42 93.35 93.81 896,611 -0.06(-0.07%)
Dec 06, 2021 93.62 95.67 93.06 93.87 1,557,843 +1.49(+1.61%)
Dec 03, 2021 91.96 92.47 90.55 92.39 1,087,320 +1.14(+1.25%)
Dec 02, 2021 90.26 92.36 90.26 91.25 1,286,023 +1.42(+1.58%)
Dec 01, 2021 90.64 92.04 89.77 89.83 1,257,244 +0.05(+0.06%)
Nov 30, 2021 93.41 93.57 89.77 89.78 2,409,107 -4.23(-4.50%)
Nov 29, 2021 93.05 94.47 92.47 94.01 1,408,743 +1.77(+1.92%)
Nov 26, 2021 94.38 95.13 91.85 92.24 1,004,721 -2.96(-3.11%)
Nov 24, 2021 95.18 95.49 94.06 95.20 1,314,256 +0.09(+0.09%)
Nov 23, 2021 95.91 96.02 94.76 95.11 1,903,020 -0.89(-0.93%)
Nov 22, 2021 94.44 96.26 94.27 96.00 1,320,500 +1.21(+1.27%)
Nov 19, 2021 94.61 95.01 94.35 94.80 1,559,458 +0.42(+0.45%)
Nov 18, 2021 94.73 94.55 93.87 94.38 1,082,219 -0.27(-0.28%)
Nov 17, 2021 93.96 94.80 93.34 94.64 1,022,628 +0.41(+0.44%)
Nov 16, 2021 94.31 94.88 93.95 94.23 1,531,637 +0.25(+0.27%)
Nov 15, 2021 91.63 94.01 91.49 93.98 1,749,003 +3.08(+3.39%)
Nov 12, 2021 91.38 91.60 89.74 90.90 1,148,113 -0.47(-0.51%)
Nov 11, 2021 91.61 92.59 90.74 91.37 1,512,616 -0.27(-0.30%)
Nov 10, 2021 90.93 91.70 91.64 1,648,094 +0.99(+1.09%)
Nov 09, 2021 89.75 90.80 89.57 90.65 1,941,769 +1.10(+1.23%)
Nov 08, 2021 92.52 92.52 88.83 89.55 1,418,760 -2.81(-3.04%)
Nov 05, 2021 91.48 92.69 91.48 92.36 1,499,296 +1.20(+1.31%)
Nov 04, 2021 91.61 92.14 90.26 91.17 1,931,420 -0.41(-0.45%)
Nov 03, 2021 92.59 94.08 90.84 91.57 1,549,653 -0.39(-0.42%)
Nov 02, 2021 91.71 92.06 90.30 91.96 1,872,463 +0.27(+0.30%)
Nov 01, 2021 91.25 92.63 90.98 91.69 1,061,502 +0.42(+0.46%)
Oct 29, 2021 90.93 92.03 90.56 91.27 1,757,667 +0.19(+0.21%)
Oct 28, 2021 91.27 91.84 90.48 91.08 898,651 -0.27(-0.30%)
Oct 27, 2021 92.46 92.64 91.21 91.35 929,731 -0.70(-0.76%)
Oct 26, 2021 92.06 92.05 726,112 +0.10(+0.11%)
Oct 25, 2021 92.56 92.67 91.87 91.95 761,744 -0.73(-0.78%)
Oct 22, 2021 92.48 93.19 92.33 92.68 747,040 +0.61(+0.66%)
Oct 21, 2021 92.18 92.71 92.00 92.07 705,594 -0.12(-0.12%)
Oct 20, 2021 90.71 92.74 90.66 92.18 724,188 +1.76(+1.95%)
Oct 19, 2021 90.37 90.65 90.05 90.42 641,923 +0.26(+0.28%)
Oct 18, 2021 89.85 90.43 88.83 90.16 1,449,582 -0.43(-0.47%)
Oct 15, 2021 91.97 92.31 90.56 90.59 1,742,198 -1.09(-1.19%)
Oct 14, 2021 91.08 91.95 90.90 91.68 913,311 +0.82(+0.90%)
Oct 13, 2021 90.56 91.29 90.04 90.86 1,210,617 -0.22(-0.24%)
Oct 12, 2021 91.21 91.94 90.72 91.09 793,690 +0.12(+0.13%)
Oct 11, 2021 91.18 91.58 90.27 90.97 1,212,067 -0.45(-0.49%)
Oct 08, 2021 91.59 92.09 90.93 91.42 1,064,149 -0.24(-0.26%)
Oct 07, 2021 91.56 92.69 91.41 91.66 1,268,463 +0.26(+0.28%)
Oct 06, 2021 89.62 91.46 88.98 91.40 1,329,144 +1.51(+1.68%)
Oct 05, 2021 89.89 90.55 89.51 89.90 1,398,214 +0.08(+0.09%)
Oct 04, 2021 88.09 90.16 87.98 89.82 1,849,879 +1.78(+2.02%)
Oct 01, 2021 88.51 89.11 87.79 88.04 2,094,476 +0.05(+0.06%)
Sep 30, 2021 89.47 89.59 87.92 87.98 1,449,623 -1.27(-1.42%)
Sep 29, 2021 88.11 90.09 87.77 89.25 2,281,963 +1.31(+1.49%)
Sep 28, 2021 88.60 89.45 87.26 87.94 2,284,462 -0.67(-0.76%)
Sep 27, 2021 89.05 90.07 88.54 88.61 2,948,343 -0.74(-0.82%)
Sep 24, 2021 90.64 91.21 88.99 89.35 2,719,588 -1.56(-1.72%)
Sep 23, 2021 93.45 93.82 90.82 90.91 2,329,163 -2.99(-3.19%)
Sep 22, 2021 95.77 96.22 93.61 93.90 1,822,229 -1.76(-1.84%)
Sep 21, 2021 97.11 97.92 95.66 95.67 2,043,086 -1.36(-1.40%)
Sep 20, 2021 98.02 98.65 96.01 97.02 1,595,574 -1.36(-1.38%)
Sep 17, 2021 99.33 99.84 98.16 98.38 2,681,298 -1.21(-1.22%)
Sep 16, 2021 99.92 100.39 99.11 99.59 1,310,854 -0.43(-0.43%)
Sep 15, 2021 100.91 101.30 99.07 100.02 2,993,783 -1.33(-1.31%)
Sep 14, 2021 101.04 101.90 100.51 101.34 2,273,779 +0.92(+0.92%)
Sep 13, 2021 100.00 100.93 99.65 100.42 1,077,394 +1.34(+1.35%)
Sep 10, 2021 100.06 100.06 99.03 99.09 862,226 -0.97(-0.97%)
Sep 09, 2021 101.53 101.88 99.99 100.06 1,866,376 -1.67(-1.65%)
Sep 08, 2021 99.62 101.89 99.23 101.73 1,711,314 +2.06(+2.07%)
Sep 07, 2021 99.40 99.80 98.42 99.67 2,470,862 -0.05(-0.05%)
Sep 03, 2021 100.36 100.45 99.42 99.72 1,790,890 -1.02(-1.01%)
Sep 02, 2021 99.93 100.76 99.53 100.74 2,334,628 +1.05(+1.05%)
Sep 01, 2021 98.37 99.93 97.95 99.70 2,085,393 +1.70(+1.74%)
Aug 31, 2021 96.70 98.09 96.31 98.00 3,220,220 +1.11(+1.14%)
Aug 30, 2021 97.46 97.48 95.29 96.89 3,472,603 -2.06(-2.09%)
Aug 27, 2021 100.72 100.85 98.64 98.95 3,165,830 -1.76(-1.75%)
Aug 26, 2021 100.72 101.28 100.07 100.72 2,199,498 -0.10(-0.10%)
Aug 25, 2021 100.60 101.34 100.11 100.81 1,712,300 +0.04(+0.04%)
Aug 24, 2021 101.02 101.11 99.90 100.77 2,256,781 -0.23(-0.23%)
Aug 23, 2021 101.58 101.78 100.41 101.00 1,896,966 -0.53(-0.52%)
Aug 20, 2021 98.87 101.63 98.36 101.53 2,243,713 +2.49(+2.51%)
Aug 19, 2021 97.65 99.40 97.53 99.04 1,831,322 +1.46(+1.50%)
Aug 18, 2021 97.37 97.96 96.95 97.58 1,152,382 +0.04(+0.04%)
Aug 17, 2021 97.69 97.96 96.43 97.54 1,212,644 -0.16(-0.16%)
Aug 16, 2021 97.42 99.01 96.58 97.70 1,945,668 +0.35(+0.36%)
Aug 13, 2021 96.08 97.49 96.05 97.35 1,063,054 +1.05(+1.09%)
Aug 12, 2021 96.45 97.00 96.05 96.29 1,076,705 -0.28(-0.29%)
Aug 11, 2021 95.69 96.84 95.26 96.58 1,171,447 +1.14(+1.20%)
Aug 10, 2021 93.79 95.65 93.49 95.44 1,446,553 +1.62(+1.72%)
Aug 09, 2021 93.26 93.91 92.92 93.82 1,265,435 +0.65(+0.70%)
Aug 06, 2021 93.77 93.87 92.74 93.17 1,434,277 -0.32(-0.35%)
Aug 05, 2021 91.39 93.62 90.98 93.49 1,263,492 +2.42(+2.65%)
Aug 04, 2021 90.18 91.41 89.71 91.08 1,439,380 -0.23(-0.25%)
Aug 03, 2021 91.11 91.95 90.60 91.31 1,075,265 +0.34(+0.38%)
Aug 02, 2021 90.76 91.51 90.46 90.97 1,911,184 +0.58(+0.64%)
Jul 30, 2021 91.74 92.66 90.16 90.39 1,322,404 -1.28(-1.40%)
Jul 29, 2021 91.98 92.18 91.18 91.67 635,568 +0.06(+0.07%)
Jul 28, 2021 92.44 92.65 90.97 91.61 728,756 -0.90(-0.98%)
Jul 27, 2021 91.04 93.03 90.63 92.51 815,684 +1.37(+1.50%)
Jul 26, 2021 90.25 91.34 90.00 91.14 1,197,277 +0.91(+1.01%)
Jul 23, 2021 88.82 90.25 88.74 90.23 909,434 +1.62(+1.83%)
Jul 22, 2021 88.81 89.24 88.22 88.60 658,510 -0.23(-0.26%)
Jul 21, 2021 90.42 90.42 88.76 88.83 613,218 -1.05(-1.17%)
Jul 20, 2021 89.29 90.75 89.29 89.89 873,734 +0.65(+0.73%)
Jul 19, 2021 91.64 91.74 88.00 89.24 1,317,432 -2.73(-2.97%)
Jul 16, 2021 91.15 92.51 90.80 91.97 853,121 +0.97(+1.06%)
Jul 15, 2021 89.74 91.09 89.66 91.00 1,112,992 +0.96(+1.06%)
Jul 14, 2021 89.34 90.53 88.89 90.04 730,904 +0.76(+0.86%)
Jul 13, 2021 90.53 90.62 88.93 89.28 649,255 -1.21(-1.34%)
Jul 12, 2021 90.03 90.68 89.69 90.49 677,651 +0.11(+0.12%)
Jul 09, 2021 90.21 90.62 89.53 90.39 766,932 +0.57(+0.64%)
Jul 08, 2021 89.81 90.32 89.54 89.81 904,175 -0.46(-0.51%)
Jul 07, 2021 89.71 90.32 89.23 90.27 883,533 +0.42(+0.47%)
Jul 06, 2021 89.14 89.90 88.25 89.85 881,574 +0.44(+0.49%)
Jul 02, 2021 89.32 89.65 88.75 89.41 883,679 +0.22(+0.25%)
Jul 01, 2021 87.56 89.65 87.37 89.19 878,204 +1.63(+1.87%)
Jun 30, 2021 88.35 88.54 87.18 87.56 1,360,862 -0.67(-0.76%)
Jun 29, 2021 89.58 90.03 87.96 88.23 1,203,062 -1.64(-1.83%)
Jun 28, 2021 89.39 90.10 89.10 89.87 1,016,225 +0.66(+0.74%)
Jun 25, 2021 88.53 89.24 88.23 89.21 1,493,547 +0.54(+0.61%)
Jun 24, 2021 89.26 89.38 88.29 88.66 1,153,064 -0.37(-0.41%)
Jun 23, 2021 90.46 90.47 88.93 89.03 1,202,666 -1.62(-1.78%)
Jun 22, 2021 91.51 91.76 90.65 90.65 1,084,795 -1.12(-1.22%)
Jun 21, 2021 91.11 92.22 90.82 91.76 1,299,746 +0.97(+1.06%)
Jun 18, 2021 93.80 94.28 90.39 90.80 2,920,269 -3.74(-3.96%)
Jun 17, 2021 94.12 95.17 93.71 94.54 1,047,902 +0.22(+0.23%)
Jun 16, 2021 96.46 96.81 94.15 94.32 1,338,737 -1.61(-1.68%)
Jun 15, 2021 95.74 96.36 95.45 95.93 1,045,173 +0.29(+0.30%)
Jun 14, 2021 95.85 95.85 95.02 95.64 1,074,239 -0.04(-0.04%)
Jun 11, 2021 94.97 95.72 94.63 95.67 727,932 +0.25(+0.26%)
Jun 10, 2021 94.72 95.66 94.30 95.43 819,086 +0.91(+0.97%)
Jun 09, 2021 93.58 94.73 93.10 94.51 987,136 +1.31(+1.40%)
Jun 08, 2021 93.49 93.77 92.44 93.20 990,281 -0.40(-0.43%)
Jun 07, 2021 93.35 93.69 92.97 93.61 813,738 +0.59(+0.63%)
Jun 04, 2021 93.09 93.37 92.76 93.02 649,973 +0.10(+0.10%)
Jun 03, 2021 91.43 93.14 91.31 92.92 808,942 +0.99(+1.08%)
Jun 02, 2021 91.86 92.48 91.31 91.93 1,004,290 +0.04(+0.05%)
Jun 01, 2021 92.65 92.87 91.56 91.89 1,012,849 -0.55(-0.60%)
May 28, 2021 92.49 92.86 91.99 92.44 822,771 +0.40(+0.44%)
May 27, 2021 92.96 92.96 92.01 92.04 1,147,192 -0.47(-0.50%)
May 26, 2021 92.99 93.19 92.34 92.50 957,411 -0.52(-0.56%)
May 25, 2021 93.85 93.85 92.73 93.02 1,123,156 -0.77(-0.82%)
May 24, 2021 93.94 94.04 93.23 93.79 1,066,345 +0.14(+0.15%)
May 21, 2021 93.10 93.78 92.75 93.65 2,165,221 +0.79(+0.85%)
May 20, 2021 92.12 93.58 92.12 92.86 816,825 +0.64(+0.70%)
May 19, 2021 92.43 92.63 91.18 92.22 985,302 -0.46(-0.49%)
May 18, 2021 92.38 93.07 91.92 92.68 1,646,182 +0.01(+0.01%)
May 17, 2021 94.21 94.40 92.67 92.67 1,255,254 -1.46(-1.55%)
May 14, 2021 93.44 94.51 93.44 94.13 818,674 +0.98(+1.06%)
May 13, 2021 91.38 93.92 91.38 93.14 1,456,776 +1.91(+2.10%)
May 12, 2021 93.95 93.95 91.20 91.23 1,221,845 -2.77(-2.94%)
May 11, 2021 95.70 96.03 93.20 94.00 1,109,501 -1.83(-1.91%)
May 10, 2021 95.67 96.43 95.42 95.82 1,093,336 +0.70(+0.74%)
May 07, 2021 94.31 95.73 94.31 95.12 949,758 +0.60(+0.63%)
May 06, 2021 94.14 94.69 93.30 94.52 1,591,538 +0.61(+0.65%)
May 05, 2021 94.01 94.86 93.07 93.92 1,614,456 -1.07(-1.13%)
May 04, 2021 95.31 95.42 94.02 94.99 1,522,082 -0.10(-0.11%)
May 03, 2021 95.25 96.06 95.01 95.09 1,051,865 -0.05(-0.05%)
Apr 30, 2021 94.66 95.27 94.12 95.14 1,676,262 +0.61(+0.64%)
Apr 29, 2021 92.94 94.85 92.94 94.53 1,722,246 +1.75(+1.89%)
Apr 28, 2021 92.53 93.11 91.56 92.79 2,464,247 +0.03(+0.04%)
Apr 27, 2021 92.74 93.43 92.38 92.75 2,178,631 -0.40(-0.43%)
Apr 26, 2021 92.99 93.26 92.44 93.15 1,434,158 +0.25(+0.27%)
Apr 23, 2021 92.66 93.08 91.94 92.90 1,241,603 +0.10(+0.10%)
Apr 22, 2021 93.64 93.81 92.79 92.80 916,050 -0.94(-1.00%)
Apr 21, 2021 94.36 94.79 93.24 93.74 888,624 -0.27(-0.29%)
Apr 20, 2021 92.91 94.40 92.79 94.01 823,398 +1.23(+1.32%)
Apr 19, 2021 93.22 93.22 92.21 92.79 834,949 -0.05(-0.06%)
Apr 16, 2021 92.38 93.28 92.09 92.84 1,747,365 +0.91(+0.99%)
Apr 15, 2021 90.54 92.00 90.45 91.92 1,122,869 +1.23(+1.35%)
Apr 14, 2021 89.85 90.75 89.36 90.70 1,154,035 +0.67(+0.74%)
Apr 13, 2021 88.05 90.25 87.91 90.03 1,276,004 +1.25(+1.41%)
Apr 12, 2021 88.10 89.06 88.10 88.77 856,075 +0.72(+0.82%)
Apr 09, 2021 88.16 88.85 87.73 88.05 928,589 -0.12(-0.14%)
Apr 08, 2021 88.71 89.05 88.07 88.17 884,781 -0.38(-0.43%)
Apr 07, 2021 88.80 89.11 87.97 88.55 1,942,304 -0.16(-0.18%)
Apr 06, 2021 87.30 88.77 86.84 88.71 1,469,349 +1.19(+1.36%)
Apr 05, 2021 87.06 88.57 86.98 87.52 1,242,999 +0.77(+0.89%)
Apr 01, 2021 86.22 86.87 85.68 86.74 1,080,903 +0.15(+0.17%)
Mar 31, 2021 85.96 86.77 85.68 86.60 1,568,879 +0.71(+0.82%)
Mar 30, 2021 86.16 86.19 84.85 85.89 961,772 -0.44(-0.50%)
Mar 29, 2021 85.41 86.60 85.14 86.33 951,513 +0.63(+0.73%)
Mar 26, 2021 85.41 86.08 84.86 85.70 825,553 +0.11(+0.13%)
Mar 25, 2021 85.32 85.94 84.27 85.59 1,504,405 +0.77(+0.90%)
Mar 24, 2021 85.05 86.05 84.77 84.82 1,833,182 -0.59(-0.69%)
Mar 23, 2021 84.85 85.99 84.38 85.41 1,303,927 +0.37(+0.44%)
Mar 22, 2021 85.70 85.70 83.71 85.04 1,692,479 -0.66(-0.77%)
Mar 19, 2021 86.08 86.76 84.17 85.70 4,853,039 +0.34(+0.40%)
Mar 18, 2021 86.14 86.67 84.97 85.36 1,536,046 -0.77(-0.90%)
Mar 17, 2021 86.07 86.92 85.32 86.13 1,706,260 +0.03(+0.03%)
Mar 16, 2021 84.89 86.17 84.55 86.11 1,884,841 +0.68(+0.79%)
Mar 15, 2021 83.57 85.52 83.57 85.43 1,882,477 +2.06(+2.47%)
Mar 12, 2021 81.93 83.57 81.33 83.37 1,252,286 +2.10(+2.58%)
Mar 11, 2021 81.72 83.15 81.26 81.27 1,807,466 -0.95(-1.15%)
Mar 10, 2021 79.20 82.36 78.86 82.22 3,094,338 +3.21(+4.07%)
Mar 09, 2021 78.80 79.39 77.53 79.00 2,113,640 +0.51(+0.65%)
Mar 08, 2021 77.33 78.98 76.77 78.49 2,943,683 +0.90(+1.16%)
Mar 05, 2021 76.24 78.12 75.92 77.59 2,449,550 +1.34(+1.76%)
Mar 04, 2021 76.26 76.84 74.68 76.25 2,604,491 +0.14(+0.18%)
Mar 03, 2021 76.95 77.19 75.20 76.11 1,966,690 -1.16(-1.50%)
Mar 02, 2021 76.44 77.80 75.84 77.27 2,006,531 +0.87(+1.14%)
Mar 01, 2021 76.55 78.26 76.32 76.40 2,062,698 +0.83(+1.09%)
Feb 26, 2021 76.85 77.50 75.57 75.57 1,964,235 -1.07(-1.40%)
Feb 25, 2021 77.92 78.52 75.85 76.64 1,665,241 -1.68(-2.15%)
Feb 24, 2021 79.35 80.57 78.01 78.33 2,011,474 -1.04(-1.31%)
Feb 23, 2021 78.12 79.47 77.72 79.36 1,911,519 +1.81(+2.34%)
Feb 22, 2021 81.30 81.71 77.23 77.55 3,918,686 -3.57(-4.40%)
Feb 19, 2021 81.83 82.01 80.88 81.12 1,523,947 -0.65(-0.80%)
Feb 18, 2021 81.30 82.19 80.94 81.77 959,193 +0.64(+0.79%)
Feb 17, 2021 81.81 82.00 80.55 81.13 948,738 -0.49(-0.60%)
Feb 16, 2021 82.61 82.70 81.56 81.62 1,323,738 -0.99(-1.20%)
Feb 12, 2021 82.40 82.87 81.90 82.61 1,272,273 +0.22(+0.26%)
Feb 11, 2021 82.94 83.22 82.08 82.39 1,731,133 -0.37(-0.44%)
Feb 10, 2021 82.55 83.10 81.76 82.76 1,447,244 +0.87(+1.06%)
Feb 09, 2021 82.02 82.13 80.83 81.89 905,632 +0.46(+0.56%)
Feb 08, 2021 83.04 83.14 81.29 81.43 1,335,251 -1.86(-2.24%)
Feb 05, 2021 83.61 84.29 83.15 83.29 955,851 +0.14(+0.17%)
Feb 04, 2021 81.94 83.67 81.53 83.15 1,464,086 +1.36(+1.67%)
Feb 03, 2021 82.55 83.00 81.70 81.79 1,141,719 -0.81(-0.98%)
Feb 02, 2021 82.36 84.02 81.68 82.60 1,480,642 +0.59(+0.71%)
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.