Indicators

Entergy Corp (NY: ETR )

106.50 -1.03 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	107.50	107.54	106.11	106.50	2,144,889	-1.03(-0.96%)
Apr 25, 2024	106.57	107.77	105.78	107.53	1,995,706	+1.07(+1.01%)
Apr 24, 2024	105.66	107.08	103.49	106.46	2,667,837	-0.72(-0.67%)
Apr 23, 2024	107.30	108.45	106.96	107.18	1,521,707	-0.27(-0.25%)
Apr 22, 2024	106.32	107.83	105.69	107.45	2,810,277	+0.68(+0.64%)
Apr 19, 2024	104.65	107.21	104.25	106.77	2,118,779	+3.02(+2.91%)
Apr 18, 2024	103.74	103.93	102.33	103.75	1,802,754	+0.56(+0.54%)
Apr 17, 2024	101.49	103.37	101.02	103.19	1,663,444	+2.58(+2.56%)
Apr 16, 2024	102.19	102.42	100.38	100.61	1,578,477	-1.68(-1.64%)
Apr 15, 2024	103.61	103.89	101.81	102.29	1,015,312	-0.62(-0.60%)
Apr 12, 2024	104.07	104.21	102.27	102.91	1,330,249	-0.92(-0.89%)
Apr 11, 2024	105.16	105.16	103.38	103.83	1,061,768	-0.73(-0.70%)
Apr 10, 2024	104.69	104.78	103.50	104.56	1,664,595	-1.76(-1.66%)
Apr 09, 2024	106.25	106.48	105.52	106.32	1,492,204	+0.56(+0.53%)
Apr 08, 2024	104.15	105.79	104.15	105.76	1,495,532	+1.53(+1.47%)
Apr 05, 2024	103.88	104.81	103.36	104.23	2,044,078	-0.09(-0.09%)
Apr 04, 2024	105.34	105.51	103.36	104.32	1,492,986	-0.08(-0.08%)
Apr 03, 2024	105.31	105.63	104.20	104.40	1,529,838	-0.87(-0.83%)
Apr 02, 2024	104.83	106.33	104.83	105.27	1,015,166	+0.53(+0.51%)

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.