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 (%)
Feb 29, 2024	99.11	99.76	98.56	99.53	1,415,777	+0.98(+0.99%)
Feb 28, 2024	98.69	98.89	98.08	98.55	814,510	-0.20(-0.20%)
Feb 27, 2024	98.56	98.81	97.95	98.74	893,310	+0.80(+0.82%)
Feb 26, 2024	100.17	100.21	97.78	97.94	1,569,265	-2.50(-2.49%)
Feb 23, 2024	99.95	101.02	99.53	100.44	2,084,920	+0.96(+0.97%)
Feb 22, 2024	98.27	99.52	97.81	99.48	1,938,923	+0.25(+0.26%)
Feb 21, 2024	98.69	99.65	98.13	99.22	1,588,158	+1.22(+1.25%)
Feb 20, 2024	98.18	99.06	97.75	98.00	1,283,488	-0.14(-0.14%)
Feb 16, 2024	97.35	98.74	97.01	98.14	1,608,851	+0.15(+0.15%)
Feb 15, 2024	96.42	98.04	95.89	97.99	1,282,883	+1.88(+1.96%)
Feb 14, 2024	96.48	96.88	95.65	96.11	1,049,453	-0.17(-0.17%)
Feb 13, 2024	96.54	97.00	94.22	96.27	1,972,592	-0.78(-0.81%)
Feb 12, 2024	96.08	97.36	95.58	97.06	1,375,020	+1.08(+1.12%)
Feb 09, 2024	95.12	96.06	94.85	95.98	967,598	+0.54(+0.56%)
Feb 08, 2024	95.27	95.79	94.30	95.44	1,634,435	-0.23(-0.24%)
Feb 07, 2024	96.68	96.92	95.51	95.67	1,566,099	-0.67(-0.69%)
Feb 06, 2024	96.27	96.70	95.61	96.34	2,302,852	-0.15(-0.15%)
Feb 05, 2024	96.48	97.19	95.71	96.48	1,847,382	-0.96(-0.98%)
Feb 02, 2024	97.85	98.38	96.14	97.44	1,701,673	-1.36(-1.37%)

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.