Advertisement
U.S. markets close in 1 hour 45 minutes

Entergy Corporation (ETR)

NYSE - Nasdaq Real Time Price. Currency in USD
105.40+0.52 (+0.50%)
As of 02:14PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024105.00105.72104.79105.40105.40303,815
Mar 27, 2024102.86104.91102.68104.88104.881,669,000
Mar 26, 2024103.02103.34102.15102.35102.351,021,700
Mar 25, 2024103.35103.56102.76103.09103.091,269,500
Mar 22, 2024103.98104.10102.91103.17103.17924,900
Mar 21, 2024103.22104.18103.05103.37103.371,285,800
Mar 20, 2024103.03103.99102.61103.02103.021,227,100
Mar 19, 2024102.89103.60102.45103.24103.241,327,600
Mar 18, 2024101.96102.79101.64102.61102.611,455,400
Mar 15, 2024101.85103.11101.61101.96101.962,643,800
Mar 14, 2024101.23102.50101.11102.49102.491,705,400
Mar 13, 2024103.11103.89102.81102.99102.991,017,300
Mar 12, 2024103.00103.39101.92102.77102.771,124,600
Mar 11, 2024103.13104.25102.85103.36103.361,045,600
Mar 08, 2024102.98103.57102.39103.35103.351,243,000
Mar 07, 2024103.73103.97102.68102.84102.841,471,000
Mar 06, 2024102.72103.25102.05102.70102.701,113,300
Mar 05, 2024102.51103.92101.64102.04102.041,105,500
Mar 04, 2024100.00102.3899.84102.02102.021,084,500
Mar 01, 2024101.26101.2999.60100.47100.471,438,100
Feb 29, 2024101.14101.81100.59101.57101.571,387,300
Feb 28, 2024100.71100.92100.09100.57100.57798,100
Feb 27, 2024100.58100.8499.96100.77100.77875,300
Feb 26, 2024102.23102.2799.7999.9599.951,537,700
Feb 23, 2024102.00103.09101.57102.50102.502,043,000
Feb 22, 2024100.29101.5699.82101.52101.521,899,900
Feb 21, 2024100.71101.69100.14101.26101.261,556,200
Feb 20, 2024100.19101.0999.76100.01100.011,257,700
Feb 16, 202499.35100.7799.00100.15100.151,576,500
Feb 15, 202498.40100.0597.86100.00100.001,257,100
Feb 14, 202498.4698.8797.6198.0898.081,028,400
Feb 13, 202498.5298.9996.1598.2598.251,932,900
Feb 12, 202498.0599.3697.5499.0599.051,347,400
Feb 09, 202497.0798.0396.8097.9597.95948,100
Feb 08, 202497.2297.7696.2497.4097.401,337,100
Feb 08, 20241.13 Dividend
Feb 07, 202499.81100.0598.6098.7697.631,517,100
Feb 06, 202499.3899.8398.7099.4598.312,230,700
Feb 05, 202499.60100.3398.8099.6098.461,789,500
Feb 02, 2024101.01101.5699.25100.5999.441,648,400
Feb 01, 202499.35102.0898.75101.99100.82931,600
Jan 31, 2024100.92101.0999.1399.7698.622,715,200
Jan 30, 202499.74100.7098.96100.2599.101,401,600
Jan 29, 202499.38100.1298.7799.7498.601,130,500
Jan 26, 202499.2299.8798.8799.3198.171,114,700
Jan 25, 202498.9399.3297.5699.0897.951,290,800
Jan 24, 202499.0499.2597.1097.2096.092,014,400
Jan 23, 202498.4498.8097.4998.3397.201,125,200
Jan 22, 202499.0799.7197.8298.3497.211,322,200
Jan 19, 202499.2099.4398.4099.0897.951,420,200
Jan 18, 2024100.00100.2398.7698.8697.731,218,900
Jan 17, 2024102.32102.7299.45100.7199.561,929,100
Jan 16, 2024102.80103.72102.11102.96101.781,461,800
Jan 12, 2024103.12103.45102.72103.13101.95972,100
Jan 11, 2024104.28104.37101.93102.47101.301,129,400
Jan 10, 2024104.37104.91103.88104.54103.34767,900
Jan 09, 2024104.07104.55103.69104.37103.18885,200
Jan 08, 2024103.95104.72103.53104.68103.481,033,200
Jan 05, 2024102.79104.14102.63103.94102.751,073,000
Jan 04, 2024103.42104.42102.76103.04101.861,240,100
Jan 03, 2024102.73103.21101.99103.07101.891,260,800
Jan 02, 2024100.61102.67100.50102.64101.471,079,600
Dec 29, 2023100.37101.26100.20101.19100.03844,100
Dec 28, 2023100.32101.20100.30100.9199.76716,600
Dec 27, 2023100.12100.3799.73100.3199.16744,800
Dec 26, 2023100.00100.94100.00100.3599.201,519,800
Dec 22, 2023100.35101.2799.98100.2299.071,170,600
Dec 21, 202399.75100.2198.8199.7398.59985,400
Dec 20, 2023101.33102.0099.5999.6398.491,190,200
Dec 19, 2023101.12102.00100.89101.55100.391,541,100
Dec 18, 2023101.00102.10101.00101.53100.372,042,500
Dec 15, 2023101.95102.54100.02100.8899.733,148,200
Dec 14, 2023106.01106.45103.25103.27102.092,207,900
Dec 13, 2023101.59105.46100.96105.40104.191,628,300
Dec 12, 2023102.41102.41100.45101.59100.431,453,000
Dec 11, 2023101.69102.37101.10102.11100.941,264,200
Dec 08, 2023101.76102.19101.06102.01100.841,523,400
Dec 07, 2023101.73102.41100.88101.89100.721,544,400
Dec 06, 2023100.88101.56100.36101.55100.391,273,200
Dec 05, 2023101.48101.57100.30100.4299.271,001,500
Dec 04, 2023101.23102.48100.56101.39100.231,477,400
Dec 01, 2023101.40102.23101.01102.03100.861,930,000
Nov 30, 2023100.84101.87100.30101.41100.252,052,500
Nov 29, 2023101.55102.20100.07100.5999.441,481,000
Nov 28, 2023101.47102.79101.21101.65100.491,408,900
Nov 27, 2023101.27102.10100.24101.63100.471,211,600
Nov 24, 2023101.23101.46100.50101.1099.94372,100
Nov 22, 2023100.89101.34100.05101.19100.031,114,100
Nov 21, 202399.46100.6998.85100.6099.451,679,200
Nov 20, 202398.4999.4697.6798.9697.831,284,000
Nov 17, 202399.5399.8898.7499.1197.982,194,800
Nov 16, 202399.2099.4198.3598.8597.723,432,900
Nov 15, 202398.1399.1897.8598.3297.202,147,000
Nov 14, 202396.8098.4896.6998.3597.222,650,800
Nov 13, 202395.4895.9994.8595.0893.991,919,300
Nov 13, 20231.13 Dividend
Nov 10, 202397.4197.4396.2796.6194.391,753,100
Nov 09, 202397.2097.8896.6296.8394.602,108,300
Nov 08, 202396.8697.2395.8597.0094.771,627,900
Nov 07, 202398.5098.5097.3897.6595.401,641,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...