Indicators

Entergy Corp (NY: ETR )

107.16 +0.18 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	82.12	83.02	81.36	82.17	2,985,311	-0.47(-0.56%)
Jan 28, 2021	80.69	83.69	80.69	82.64	2,249,343	+1.95(+2.41%)
Jan 27, 2021	80.95	81.95	79.81	80.69	2,674,758	-0.93(-1.14%)
Jan 26, 2021	81.92	82.27	81.25	81.62	1,835,895	-0.05(-0.06%)
Jan 25, 2021	80.51	82.32	80.33	81.67	2,012,355	+0.67(+0.83%)
Jan 22, 2021	80.43	81.27	79.41	81.00	1,361,674	+0.26(+0.32%)
Jan 21, 2021	81.71	81.91	80.70	80.74	1,359,396	-0.91(-1.11%)
Jan 20, 2021	81.37	82.08	81.27	81.64	1,308,958	-0.34(-0.42%)
Jan 19, 2021	82.10	82.69	81.58	81.99	1,950,180	-0.11(-0.14%)
Jan 15, 2021	80.81	82.46	80.21	82.10	2,069,484	+1.08(+1.33%)
Jan 14, 2021	81.33	81.44	80.02	81.02	2,187,340	+0.30(+0.37%)
Jan 13, 2021	80.04	80.82	79.33	80.72	2,163,090	+0.82(+1.02%)
Jan 12, 2021	80.96	81.28	79.11	79.90	1,599,795	-1.46(-1.79%)
Jan 11, 2021	81.89	82.64	80.80	81.36	1,199,490	-0.95(-1.15%)
Jan 08, 2021	81.78	82.35	81.13	82.31	1,547,414	+0.56(+0.69%)
Jan 07, 2021	84.65	84.96	81.70	81.75	1,870,398	-2.92(-3.45%)
Jan 06, 2021	84.10	85.17	83.56	84.67	1,724,756	+1.32(+1.58%)
Jan 05, 2021	84.74	85.07	83.19	83.35	1,889,616	-1.13(-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.