Indicators

Entergy Corp (NY: ETR )

111.99 +0.51 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	101.26	101.45	99.93	101.43	1,751,043	+0.55(+0.55%)
Jan 30, 2023	101.37	102.49	100.81	100.88	967,939	-0.95(-0.94%)
Jan 27, 2023	101.66	102.38	101.16	101.84	840,718	+0.22(+0.22%)
Jan 26, 2023	100.40	101.63	100.40	101.61	814,376	+0.91(+0.90%)
Jan 25, 2023	99.79	101.07	99.37	100.70	1,243,959	+0.22(+0.21%)
Jan 24, 2023	100.51	100.83	99.19	100.49	1,074,578	+0.49(+0.49%)
Jan 23, 2023	100.45	101.27	99.64	100.00	1,009,957	-0.65(-0.64%)
Jan 20, 2023	100.27	100.67	98.62	100.65	1,394,176	+0.41(+0.41%)
Jan 19, 2023	100.74	100.99	99.72	100.23	1,646,487	-0.55(-0.55%)
Jan 18, 2023	100.51	102.99	99.74	100.79	4,188,197	+0.64(+0.64%)
Jan 17, 2023	100.25	101.45	99.44	100.15	2,801,325	+0.33(+0.33%)
Jan 13, 2023	99.49	100.18	99.12	99.82	1,747,667	-0.26(-0.26%)
Jan 12, 2023	101.98	102.28	99.94	100.08	1,584,259	-1.83(-1.79%)
Jan 11, 2023	100.92	102.01	100.85	101.91	1,944,368	+0.99(+0.98%)
Jan 10, 2023	101.46	101.60	99.82	100.92	1,422,926	-0.68(-0.67%)
Jan 09, 2023	100.71	101.92	100.18	101.60	1,986,663	+0.73(+0.72%)
Jan 06, 2023	98.23	102.10	98.23	100.87	1,901,029	+3.77(+3.88%)
Jan 05, 2023	101.52	102.12	96.65	97.11	2,273,655	-5.20(-5.08%)
Jan 04, 2023	102.45	103.89	101.70	102.31	1,693,569	+0.08(+0.07%)

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.