Skip to main content

Entergy Corp (NY: ETR )

112.70 -1.52 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 113.84 113.92 112.46 112.70 1,635,316 -1.52(-1.33%)
May 21, 2024 113.13 114.28 112.55 114.22 1,578,691 +1.42(+1.26%)
May 20, 2024 113.44 113.47 112.63 112.80 1,379,831 -0.23(-0.20%)
May 17, 2024 113.44 113.48 112.60 113.03 2,397,365 -0.34(-0.30%)
May 16, 2024 112.57 113.77 112.42 113.37 1,447,920 +0.78(+0.69%)
May 15, 2024 112.24 113.06 111.92 112.59 1,408,370 +1.29(+1.16%)
May 14, 2024 112.20 112.46 111.03 111.30 1,295,565 -0.55(-0.49%)
May 13, 2024 111.99 112.71 111.54 111.85 1,479,257 -0.14(-0.13%)
May 10, 2024 112.00 112.61 111.17 111.99 1,582,262 +0.51(+0.46%)
May 09, 2024 110.83 111.53 110.71 111.48 1,590,145 +0.65(+0.59%)
May 08, 2024 110.41 110.91 109.71 110.83 1,599,439 +0.25(+0.23%)
May 07, 2024 109.72 110.72 109.38 110.58 2,274,075 +1.56(+1.43%)
May 06, 2024 108.50 109.38 107.85 109.02 2,559,508 +0.94(+0.87%)
May 03, 2024 108.00 108.26 106.75 108.08 1,720,555 +0.92(+0.86%)
May 02, 2024 107.20 107.59 106.27 107.16 1,191,863 +0.18(+0.17%)
May 01, 2024 105.31 107.88 105.03 106.98 1,232,642 +1.44(+1.36%)
Apr 30, 2024 105.40 106.39 104.73 105.54 1,528,383 -0.49(-0.47%)
Apr 29, 2024 105.93 106.64 105.74 106.03 1,346,951 +0.66(+0.63%)
Apr 26, 2024 106.36 106.40 104.99 105.37 2,167,854 -1.02(-0.96%)
Apr 25, 2024 105.44 106.63 104.66 106.39 2,017,073 +1.06(+1.01%)
Apr 24, 2024 104.54 105.95 102.39 105.33 2,696,401 -0.71(-0.67%)
Apr 23, 2024 106.16 107.30 105.83 106.05 1,537,999 -0.27(-0.25%)
Apr 22, 2024 105.19 106.69 104.57 106.31 2,840,366 +0.67(+0.64%)
Apr 19, 2024 103.54 106.07 103.15 105.64 2,141,464 +2.99(+2.91%)
Apr 18, 2024 102.64 102.83 101.25 102.65 1,822,055 +0.55(+0.54%)
Apr 17, 2024 100.42 102.28 99.95 102.10 1,681,254 +2.55(+2.56%)
Apr 16, 2024 101.11 101.33 99.32 99.54 1,595,377 -1.66(-1.64%)
Apr 15, 2024 102.51 102.79 100.73 101.21 1,026,182 -0.61(-0.60%)
Apr 12, 2024 102.97 103.11 101.19 101.82 1,344,491 -0.91(-0.89%)
Apr 11, 2024 104.05 104.05 102.28 102.73 1,073,136 -0.72(-0.70%)
Apr 10, 2024 103.58 103.67 102.40 103.45 1,682,417 -1.74(-1.66%)
Apr 09, 2024 105.12 105.35 104.40 105.19 1,508,180 +0.55(+0.53%)
Apr 08, 2024 103.05 104.67 103.05 104.64 1,511,544 +1.51(+1.47%)
Apr 05, 2024 102.78 103.69 102.27 103.13 2,065,963 -0.09(-0.09%)
Apr 04, 2024 104.22 104.39 102.27 103.22 1,508,971 -0.08(-0.08%)
Apr 03, 2024 104.19 104.51 103.10 103.29 1,546,217 -0.86(-0.83%)
Apr 02, 2024 103.72 105.20 103.72 104.16 1,026,035 +0.53(+0.51%)
Apr 01, 2024 104.39 104.50 103.14 103.63 927,753 -0.93(-0.89%)
Mar 28, 2024 103.89 104.67 104.57 104.56 1,017,946 +0.79(+0.76%)
Mar 27, 2024 101.77 103.80 101.59 103.77 1,686,958 +2.50(+2.47%)
Mar 26, 2024 101.93 102.25 101.07 101.27 1,032,629 -0.73(-0.72%)
Mar 25, 2024 102.25 102.46 101.67 102.00 1,283,133 -0.08(-0.08%)
Mar 22, 2024 102.88 102.99 101.82 102.08 934,824 -0.20(-0.19%)
Mar 21, 2024 102.13 103.08 101.96 102.28 1,299,554 +0.35(+0.34%)
Mar 20, 2024 101.94 102.89 101.52 101.93 1,240,225 -0.22(-0.21%)
Mar 19, 2024 101.80 102.50 101.36 102.15 1,341,854 +0.62(+0.61%)
Mar 18, 2024 100.88 101.70 100.56 101.52 1,470,945 +0.64(+0.64%)
Mar 15, 2024 100.77 102.02 100.53 100.88 2,672,112 -0.52(-0.52%)
Mar 14, 2024 100.16 101.41 100.04 101.40 1,723,710 -0.50(-0.49%)
Mar 13, 2024 102.02 102.79 101.72 101.90 1,028,154 +0.22(+0.21%)
Mar 12, 2024 101.91 102.30 100.84 101.68 1,136,632 -0.58(-0.57%)
Mar 11, 2024 102.04 103.14 101.76 102.27 1,056,809 +0.01(+0.01%)
Mar 08, 2024 101.89 102.47 101.31 102.25 1,256,353 +0.50(+0.50%)
Mar 07, 2024 102.63 102.87 101.59 101.75 1,486,784 +0.14(+0.14%)
Mar 06, 2024 101.63 102.16 100.97 101.61 1,125,219 +0.65(+0.65%)
Mar 05, 2024 101.42 102.82 100.56 100.96 1,310,343 +0.02(+0.02%)
Mar 04, 2024 98.94 101.30 98.78 100.94 1,096,111 +1.53(+1.54%)
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.