Indicators

Entergy Corp (NY: ETR )

131.13 +1.55 (+1.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	102.89	103.67	103.56	103.56	1,027,829	+0.78(+0.76%)
Mar 27, 2024	100.79	102.80	100.61	102.77	1,703,336	+2.48(+2.47%)
Mar 26, 2024	100.95	101.26	100.10	100.29	1,042,654	-0.72(-0.72%)
Mar 25, 2024	101.27	101.48	100.69	101.02	1,295,591	-0.08(-0.08%)
Mar 22, 2024	101.89	102.00	100.84	101.10	943,899	-0.20(-0.19%)
Mar 21, 2024	101.14	102.08	100.98	101.29	1,312,171	+0.34(+0.34%)
Mar 20, 2024	100.96	101.90	100.55	100.95	1,252,266	-0.22(-0.21%)
Mar 19, 2024	100.82	101.52	100.39	101.16	1,354,882	+0.62(+0.61%)
Mar 18, 2024	99.91	100.72	99.60	100.55	1,485,226	+0.64(+0.64%)
Mar 15, 2024	99.80	101.04	99.57	99.91	2,698,055	-0.52(-0.52%)
Mar 14, 2024	99.19	100.44	99.08	100.43	1,740,445	-0.49(-0.49%)
Mar 13, 2024	101.04	101.80	100.74	100.92	1,038,136	+0.22(+0.21%)
Mar 12, 2024	100.93	101.31	99.87	100.70	1,147,668	-0.58(-0.57%)
Mar 11, 2024	101.06	102.15	100.78	101.28	1,067,069	+0.01(+0.01%)
Mar 08, 2024	100.91	101.49	100.33	101.27	1,268,550	+0.50(+0.50%)
Mar 07, 2024	101.64	101.88	100.61	100.77	1,501,218	+0.14(+0.14%)
Mar 06, 2024	100.66	101.17	100.00	100.64	1,136,144	+0.65(+0.65%)
Mar 05, 2024	100.45	101.83	99.60	99.99	1,323,064	+0.02(+0.02%)
Mar 04, 2024	97.99	100.32	97.83	99.97	1,106,753	+1.52(+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.