Indicators

Entergy Corp (NY: ETR )

109.02 +0.94 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	110.08	110.15	107.14	107.31	1,770,580	-3.13(-2.84%)
Apr 28, 2022	109.59	110.98	108.39	110.44	884,524	+1.48(+1.36%)
Apr 27, 2022	108.24	110.66	106.65	108.96	1,399,326	+0.02(+0.02%)
Apr 26, 2022	110.21	111.48	108.93	108.94	1,110,257	-1.43(-1.29%)
Apr 25, 2022	111.83	111.83	108.47	110.37	976,330	-0.99(-0.89%)
Apr 22, 2022	112.98	113.06	111.21	111.36	871,506	-1.80(-1.59%)
Apr 21, 2022	113.36	114.50	112.65	113.16	1,226,300	-0.46(-0.40%)
Apr 20, 2022	113.42	114.42	112.85	113.62	1,531,577	+1.16(+1.04%)
Apr 19, 2022	112.52	112.74	111.05	112.46	930,036	+0.10(+0.09%)
Apr 18, 2022	112.46	112.74	111.96	112.36	1,137,661	+0.22(+0.19%)
Apr 14, 2022	111.60	112.65	111.28	112.14	1,024,574	+0.75(+0.67%)
Apr 13, 2022	111.11	111.62	110.43	111.39	1,093,227	+0.05(+0.05%)
Apr 12, 2022	109.59	111.81	108.78	111.34	1,691,932	+1.37(+1.25%)
Apr 11, 2022	111.60	112.24	109.61	109.97	891,455	-1.38(-1.24%)
Apr 08, 2022	111.67	112.00	110.18	111.35	988,194	+0.30(+0.27%)
Apr 07, 2022	111.30	111.72	109.52	111.05	1,274,796	-0.55(-0.49%)
Apr 06, 2022	109.92	111.74	109.13	111.60	1,626,798	+2.07(+1.89%)
Apr 05, 2022	108.19	110.24	107.85	109.53	1,760,838	+1.72(+1.59%)
Apr 04, 2022	107.78	108.04	106.19	107.82	1,363,796	-0.61(-0.57%)

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.