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 (%)
Mar 28, 2024	103.89	104.67	104.57	104.56	1,017,946	+0.79(+0.76%)
Mar 27, 2024	101.77	103.80	101.59	103.77	1,686,958	+2.50(+2.47%)
Mar 26, 2024	101.93	102.25	101.07	101.27	1,032,629	-0.73(-0.72%)
Mar 25, 2024	102.25	102.46	101.67	102.00	1,283,133	-0.08(-0.08%)
Mar 22, 2024	102.88	102.99	101.82	102.08	934,824	-0.20(-0.19%)
Mar 21, 2024	102.13	103.08	101.96	102.28	1,299,554	+0.35(+0.34%)
Mar 20, 2024	101.94	102.89	101.52	101.93	1,240,225	-0.22(-0.21%)
Mar 19, 2024	101.80	102.50	101.36	102.15	1,341,854	+0.62(+0.61%)
Mar 18, 2024	100.88	101.70	100.56	101.52	1,470,945	+0.64(+0.64%)
Mar 15, 2024	100.77	102.02	100.53	100.88	2,672,112	-0.52(-0.52%)
Mar 14, 2024	100.16	101.41	100.04	101.40	1,723,710	-0.50(-0.49%)
Mar 13, 2024	102.02	102.79	101.72	101.90	1,028,154	+0.22(+0.21%)
Mar 12, 2024	101.91	102.30	100.84	101.68	1,136,632	-0.58(-0.57%)
Mar 11, 2024	102.04	103.14	101.76	102.27	1,056,809	+0.01(+0.01%)
Mar 08, 2024	101.89	102.47	101.31	102.25	1,256,353	+0.50(+0.50%)
Mar 07, 2024	102.63	102.87	101.59	101.75	1,486,784	+0.14(+0.14%)
Mar 06, 2024	101.63	102.16	100.97	101.61	1,125,219	+0.65(+0.65%)
Mar 05, 2024	101.42	102.82	100.56	100.96	1,310,343	+0.02(+0.02%)
Mar 04, 2024	98.94	101.30	98.78	100.94	1,096,111	+1.53(+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.