Indicators

Entergy Corp (NY: ETR )

129.25 +1.57 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	92.50	92.86	91.99	92.44	822,754	+0.40(+0.44%)
May 27, 2021	92.96	92.96	92.01	92.04	1,147,168	-0.47(-0.50%)
May 26, 2021	93.00	93.19	92.35	92.50	957,390	-0.52(-0.56%)
May 25, 2021	93.85	93.85	92.73	93.02	1,123,132	-0.77(-0.82%)
May 24, 2021	93.94	94.04	93.23	93.80	1,066,323	+0.14(+0.15%)
May 21, 2021	93.10	93.79	92.75	93.65	2,165,175	+0.79(+0.85%)
May 20, 2021	92.13	93.58	92.13	92.86	816,808	+0.64(+0.70%)
May 19, 2021	92.43	92.64	91.18	92.22	985,282	-0.46(-0.49%)
May 18, 2021	92.38	93.08	91.92	92.68	1,646,147	+0.01(+0.01%)
May 17, 2021	94.22	94.40	92.67	92.67	1,255,227	-1.46(-1.55%)
May 14, 2021	93.44	94.52	93.44	94.13	818,657	+0.98(+1.06%)
May 13, 2021	91.38	93.93	91.38	93.15	1,456,745	+1.91(+2.10%)
May 12, 2021	93.95	93.95	91.20	91.23	1,221,819	-2.77(-2.94%)
May 11, 2021	95.70	96.03	93.20	94.00	1,109,478	-1.83(-1.91%)
May 10, 2021	95.67	96.43	95.42	95.82	1,093,313	+0.70(+0.74%)
May 07, 2021	94.31	95.73	94.31	95.12	949,737	+0.60(+0.63%)
May 06, 2021	94.15	94.69	93.30	94.52	1,591,505	+0.61(+0.65%)
May 05, 2021	94.01	94.86	93.08	93.92	1,614,422	-1.07(-1.13%)
May 04, 2021	95.31	95.42	94.02	94.99	1,522,050	-0.10(-0.11%)

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.