Entergy Corporation (ETR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

106.46

-0.72

(-0.67%)

At close: 04:00PM EDT

107.00

+0.54

(+0.51%)

After hours:

06:40PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	105.66	107.08	103.49	106.46	106.46	2,497,709
Apr 23, 2024	107.30	108.45	106.96	107.18	107.18	1,521,700
Apr 22, 2024	106.32	107.83	105.69	107.45	107.45	2,810,300
Apr 19, 2024	104.65	107.21	104.25	106.77	106.77	2,118,800
Apr 18, 2024	103.74	103.93	102.33	103.75	103.75	1,802,700
Apr 17, 2024	101.49	103.37	101.02	103.19	103.19	1,663,400
Apr 16, 2024	102.19	102.42	100.38	100.61	100.61	1,578,500
Apr 15, 2024	103.61	103.90	101.81	102.29	102.29	1,015,300
Apr 12, 2024	104.07	104.21	102.27	102.91	102.91	1,330,200
Apr 11, 2024	105.16	105.16	103.38	103.83	103.83	1,061,800
Apr 10, 2024	104.69	104.78	103.50	104.56	104.56	1,664,600
Apr 09, 2024	106.25	106.48	105.52	106.32	106.32	1,492,200
Apr 08, 2024	104.15	105.79	104.15	105.76	105.76	1,495,400
Apr 05, 2024	103.88	104.81	103.37	104.23	104.23	2,044,100
Apr 04, 2024	105.34	105.51	103.36	104.32	104.32	1,493,000
Apr 03, 2024	105.31	105.63	104.20	104.40	104.40	1,529,800
Apr 02, 2024	104.83	106.33	104.83	105.27	105.27	1,015,200
Apr 01, 2024	105.51	105.62	104.25	104.74	104.74	917,700
Mar 28, 2024	105.00	105.80	104.79	105.68	105.68	1,007,200
Mar 27, 2024	102.86	104.91	102.68	104.88	104.88	1,669,000
Mar 26, 2024	103.02	103.34	102.15	102.35	102.35	1,021,700
Mar 25, 2024	103.35	103.56	102.76	103.09	103.09	1,269,500
Mar 22, 2024	103.98	104.10	102.91	103.17	103.17	924,900
Mar 21, 2024	103.22	104.18	103.05	103.37	103.37	1,285,800
Mar 20, 2024	103.03	103.99	102.61	103.02	103.02	1,227,100
Mar 19, 2024	102.89	103.60	102.45	103.24	103.24	1,327,600
Mar 18, 2024	101.96	102.79	101.64	102.61	102.61	1,455,400
Mar 15, 2024	101.85	103.11	101.61	101.96	101.96	2,643,800
Mar 14, 2024	101.23	102.50	101.11	102.49	102.49	1,705,400
Mar 13, 2024	103.11	103.89	102.81	102.99	102.99	1,017,300
Mar 12, 2024	103.00	103.39	101.92	102.77	102.77	1,124,600
Mar 11, 2024	103.13	104.25	102.85	103.36	103.36	1,045,600
Mar 08, 2024	102.98	103.57	102.39	103.35	103.35	1,243,000
Mar 07, 2024	103.73	103.97	102.68	102.84	102.84	1,471,000
Mar 06, 2024	102.72	103.25	102.05	102.70	102.70	1,113,300
Mar 05, 2024	102.51	103.92	101.64	102.04	102.04	1,105,500
Mar 04, 2024	100.00	102.38	99.84	102.02	102.02	1,084,500
Mar 01, 2024	101.26	101.29	99.60	100.47	100.47	1,438,100
Feb 29, 2024	101.14	101.81	100.59	101.57	101.57	1,387,300
Feb 28, 2024	100.71	100.92	100.09	100.57	100.57	798,100
Feb 27, 2024	100.58	100.84	99.96	100.77	100.77	875,300
Feb 26, 2024	102.23	102.27	99.79	99.95	99.95	1,537,700
Feb 23, 2024	102.00	103.09	101.57	102.50	102.50	2,043,000
Feb 22, 2024	100.29	101.56	99.82	101.52	101.52	1,899,900
Feb 21, 2024	100.71	101.69	100.14	101.26	101.26	1,556,200
Feb 20, 2024	100.19	101.09	99.76	100.01	100.01	1,257,700
Feb 16, 2024	99.35	100.77	99.00	100.15	100.15	1,576,500
Feb 15, 2024	98.40	100.05	97.86	100.00	100.00	1,257,100
Feb 14, 2024	98.46	98.87	97.61	98.08	98.08	1,028,400
Feb 13, 2024	98.52	98.99	96.15	98.25	98.25	1,932,900
Feb 12, 2024	98.05	99.36	97.54	99.05	99.05	1,347,400
Feb 09, 2024	97.07	98.03	96.80	97.95	97.95	948,100
Feb 08, 2024	97.22	97.76	96.24	97.40	97.40	1,337,100
Feb 08, 2024	1.13 Dividend
Feb 07, 2024	99.81	100.05	98.60	98.76	97.63	1,517,100
Feb 06, 2024	99.38	99.83	98.70	99.45	98.31	2,230,700
Feb 05, 2024	99.60	100.33	98.80	99.60	98.46	1,789,500
Feb 02, 2024	101.01	101.56	99.25	100.59	99.44	1,648,400
Feb 01, 2024	99.35	102.08	98.75	101.99	100.82	931,600
Jan 31, 2024	100.92	101.09	99.13	99.76	98.62	2,715,200
Jan 30, 2024	99.74	100.70	98.96	100.25	99.10	1,401,600
Jan 29, 2024	99.38	100.12	98.77	99.74	98.60	1,130,500
Jan 26, 2024	99.22	99.87	98.87	99.31	98.17	1,114,700
Jan 25, 2024	98.93	99.32	97.56	99.08	97.95	1,290,800
Jan 24, 2024	99.04	99.25	97.10	97.20	96.09	2,014,400
Jan 23, 2024	98.44	98.80	97.49	98.33	97.20	1,125,200
Jan 22, 2024	99.07	99.71	97.82	98.34	97.21	1,322,200
Jan 19, 2024	99.20	99.43	98.40	99.08	97.95	1,420,200
Jan 18, 2024	100.00	100.23	98.76	98.86	97.73	1,218,900
Jan 17, 2024	102.32	102.72	99.45	100.71	99.56	1,929,100
Jan 16, 2024	102.80	103.72	102.11	102.96	101.78	1,461,800
Jan 12, 2024	103.12	103.45	102.72	103.13	101.95	972,100
Jan 11, 2024	104.28	104.37	101.93	102.47	101.30	1,129,400
Jan 10, 2024	104.37	104.91	103.88	104.54	103.34	767,900
Jan 09, 2024	104.07	104.55	103.69	104.37	103.18	885,200
Jan 08, 2024	103.95	104.72	103.53	104.68	103.48	1,033,200
Jan 05, 2024	102.79	104.14	102.63	103.94	102.75	1,073,000
Jan 04, 2024	103.42	104.42	102.76	103.04	101.86	1,240,100
Jan 03, 2024	102.73	103.21	101.99	103.07	101.89	1,260,800
Jan 02, 2024	100.61	102.67	100.50	102.64	101.47	1,079,600
Dec 29, 2023	100.37	101.26	100.20	101.19	100.03	844,100
Dec 28, 2023	100.32	101.20	100.30	100.91	99.76	716,600
Dec 27, 2023	100.12	100.37	99.73	100.31	99.16	744,800
Dec 26, 2023	100.00	100.94	100.00	100.35	99.20	1,519,800
Dec 22, 2023	100.35	101.27	99.98	100.22	99.07	1,170,600
Dec 21, 2023	99.75	100.21	98.81	99.73	98.59	985,400
Dec 20, 2023	101.33	102.00	99.59	99.63	98.49	1,190,200
Dec 19, 2023	101.12	102.00	100.89	101.55	100.39	1,541,100
Dec 18, 2023	101.00	102.10	101.00	101.53	100.37	2,042,500
Dec 15, 2023	101.95	102.54	100.02	100.88	99.73	3,148,200
Dec 14, 2023	106.01	106.45	103.25	103.27	102.09	2,207,900
Dec 13, 2023	101.59	105.46	100.96	105.40	104.19	1,628,300
Dec 12, 2023	102.41	102.41	100.45	101.59	100.43	1,453,000
Dec 11, 2023	101.69	102.37	101.10	102.11	100.94	1,264,200
Dec 08, 2023	101.76	102.19	101.06	102.01	100.84	1,523,400
Dec 07, 2023	101.73	102.41	100.88	101.89	100.72	1,544,400
Dec 06, 2023	100.88	101.56	100.36	101.55	100.39	1,273,200
Dec 05, 2023	101.48	101.57	100.30	100.42	99.27	1,001,500
Dec 04, 2023	101.23	102.48	100.56	101.39	100.23	1,477,400
Dec 01, 2023	101.40	102.23	101.01	102.03	100.86	1,930,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7301+0.0004(+0.05%)

CRUDE OIL82.77-0.04(-0.05%)

Bitcoin CAD88,475.56-2,956.30(-3.23%)

Entergy Corporation (ETR)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7301
+0.0004(+0.05%)

CRUDE OIL
82.77
-0.04(-0.05%)

Bitcoin CAD
88,475.56
-2,956.30(-3.23%)