Entergy Corporation (ETR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

106.50

-1.03

(-0.96%)

At close: 04:00PM EDT

106.90

+0.40

(+0.38%)

After hours:

06:46PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	107.50	107.54	106.11	106.50	106.50	2,144,900
25 Apr 2024	106.57	107.77	105.78	107.53	107.53	1,995,700
24 Apr 2024	105.66	107.08	103.49	106.46	106.46	2,667,800
23 Apr 2024	107.30	108.45	106.96	107.18	107.18	1,521,700
22 Apr 2024	106.32	107.83	105.69	107.45	107.45	2,810,300
19 Apr 2024	104.65	107.21	104.25	106.77	106.77	2,118,800
18 Apr 2024	103.74	103.93	102.33	103.75	103.75	1,802,700
17 Apr 2024	101.49	103.37	101.02	103.19	103.19	1,663,400
16 Apr 2024	102.19	102.42	100.38	100.61	100.61	1,578,500
15 Apr 2024	103.61	103.90	101.81	102.29	102.29	1,015,300
12 Apr 2024	104.07	104.21	102.27	102.91	102.91	1,330,200
11 Apr 2024	105.16	105.16	103.38	103.83	103.83	1,061,800
10 Apr 2024	104.69	104.78	103.50	104.56	104.56	1,664,600
09 Apr 2024	106.25	106.48	105.52	106.32	106.32	1,492,200
08 Apr 2024	104.15	105.79	104.15	105.76	105.76	1,495,400
05 Apr 2024	103.88	104.81	103.37	104.23	104.23	2,044,100
04 Apr 2024	105.34	105.51	103.36	104.32	104.32	1,493,000
03 Apr 2024	105.31	105.63	104.20	104.40	104.40	1,529,800
02 Apr 2024	104.83	106.33	104.83	105.27	105.27	1,015,200
01 Apr 2024	105.51	105.62	104.25	104.74	104.74	917,700
28 Mar 2024	105.00	105.80	104.79	105.68	105.68	1,007,200
27 Mar 2024	102.86	104.91	102.68	104.88	104.88	1,669,000
26 Mar 2024	103.02	103.34	102.15	102.35	102.35	1,021,700
25 Mar 2024	103.35	103.56	102.76	103.09	103.09	1,269,500
22 Mar 2024	103.98	104.10	102.91	103.17	103.17	924,900
21 Mar 2024	103.22	104.18	103.05	103.37	103.37	1,285,800
20 Mar 2024	103.03	103.99	102.61	103.02	103.02	1,227,100
19 Mar 2024	102.89	103.60	102.45	103.24	103.24	1,327,600
18 Mar 2024	101.96	102.79	101.64	102.61	102.61	1,455,400
15 Mar 2024	101.85	103.11	101.61	101.96	101.96	2,643,800
14 Mar 2024	101.23	102.50	101.11	102.49	102.49	1,705,400
13 Mar 2024	103.11	103.89	102.81	102.99	102.99	1,017,300
12 Mar 2024	103.00	103.39	101.92	102.77	102.77	1,124,600
11 Mar 2024	103.13	104.25	102.85	103.36	103.36	1,045,600
08 Mar 2024	102.98	103.57	102.39	103.35	103.35	1,243,000
07 Mar 2024	103.73	103.97	102.68	102.84	102.84	1,471,000
06 Mar 2024	102.72	103.25	102.05	102.70	102.70	1,113,300
05 Mar 2024	102.51	103.92	101.64	102.04	102.04	1,105,500
04 Mar 2024	100.00	102.38	99.84	102.02	102.02	1,084,500
01 Mar 2024	101.26	101.29	99.60	100.47	100.47	1,438,100
29 Feb 2024	101.14	101.81	100.59	101.57	101.57	1,387,300
28 Feb 2024	100.71	100.92	100.09	100.57	100.57	798,100
27 Feb 2024	100.58	100.84	99.96	100.77	100.77	875,300
26 Feb 2024	102.23	102.27	99.79	99.95	99.95	1,537,700
23 Feb 2024	102.00	103.09	101.57	102.50	102.50	2,043,000
22 Feb 2024	100.29	101.56	99.82	101.52	101.52	1,899,900
21 Feb 2024	100.71	101.69	100.14	101.26	101.26	1,556,200
20 Feb 2024	100.19	101.09	99.76	100.01	100.01	1,257,700
16 Feb 2024	99.35	100.77	99.00	100.15	100.15	1,576,500
15 Feb 2024	98.40	100.05	97.86	100.00	100.00	1,257,100
14 Feb 2024	98.46	98.87	97.61	98.08	98.08	1,028,400
13 Feb 2024	98.52	98.99	96.15	98.25	98.25	1,932,900
12 Feb 2024	98.05	99.36	97.54	99.05	99.05	1,347,400
09 Feb 2024	97.07	98.03	96.80	97.95	97.95	948,100
08 Feb 2024	97.22	97.76	96.24	97.40	97.40	1,337,100
08 Feb 2024	1.13 Dividend
07 Feb 2024	99.81	100.05	98.60	98.76	97.63	1,517,100
06 Feb 2024	99.38	99.83	98.70	99.45	98.31	2,230,700
05 Feb 2024	99.60	100.33	98.80	99.60	98.46	1,789,500
02 Feb 2024	101.01	101.56	99.25	100.59	99.44	1,648,400
01 Feb 2024	99.35	102.08	98.75	101.99	100.82	931,600
31 Jan 2024	100.92	101.09	99.13	99.76	98.62	2,715,200
30 Jan 2024	99.74	100.70	98.96	100.25	99.10	1,401,600
29 Jan 2024	99.38	100.12	98.77	99.74	98.60	1,130,500
26 Jan 2024	99.22	99.87	98.87	99.31	98.17	1,114,700
25 Jan 2024	98.93	99.32	97.56	99.08	97.95	1,290,800
24 Jan 2024	99.04	99.25	97.10	97.20	96.09	2,014,400
23 Jan 2024	98.44	98.80	97.49	98.33	97.20	1,125,200
22 Jan 2024	99.07	99.71	97.82	98.34	97.21	1,322,200
19 Jan 2024	99.20	99.43	98.40	99.08	97.95	1,420,200
18 Jan 2024	100.00	100.23	98.76	98.86	97.73	1,218,900
17 Jan 2024	102.32	102.72	99.45	100.71	99.56	1,929,100
16 Jan 2024	102.80	103.72	102.11	102.96	101.78	1,461,800
12 Jan 2024	103.12	103.45	102.72	103.13	101.95	972,100
11 Jan 2024	104.28	104.37	101.93	102.47	101.30	1,129,400
10 Jan 2024	104.37	104.91	103.88	104.54	103.34	767,900
09 Jan 2024	104.07	104.55	103.69	104.37	103.18	885,200
08 Jan 2024	103.95	104.72	103.53	104.68	103.48	1,033,200
05 Jan 2024	102.79	104.14	102.63	103.94	102.75	1,073,000
04 Jan 2024	103.42	104.42	102.76	103.04	101.86	1,240,100
03 Jan 2024	102.73	103.21	101.99	103.07	101.89	1,260,800
02 Jan 2024	100.61	102.67	100.50	102.64	101.47	1,079,600
29 Dec 2023	100.37	101.26	100.20	101.19	100.03	844,100
28 Dec 2023	100.32	101.20	100.30	100.91	99.76	716,600
27 Dec 2023	100.12	100.37	99.73	100.31	99.16	744,800
26 Dec 2023	100.00	100.94	100.00	100.35	99.20	1,519,800
22 Dec 2023	100.35	101.27	99.98	100.22	99.07	1,170,600
21 Dec 2023	99.75	100.21	98.81	99.73	98.59	985,400
20 Dec 2023	101.33	102.00	99.59	99.63	98.49	1,190,200
19 Dec 2023	101.12	102.00	100.89	101.55	100.39	1,541,100
18 Dec 2023	101.00	102.10	101.00	101.53	100.37	2,042,500
15 Dec 2023	101.95	102.54	100.02	100.88	99.73	3,148,200
14 Dec 2023	106.01	106.45	103.25	103.27	102.09	2,207,900
13 Dec 2023	101.59	105.46	100.96	105.40	104.19	1,628,300
12 Dec 2023	102.41	102.41	100.45	101.59	100.43	1,453,000
11 Dec 2023	101.69	102.37	101.10	102.11	100.94	1,264,200
08 Dec 2023	101.76	102.19	101.06	102.01	100.84	1,523,400
07 Dec 2023	101.73	102.41	100.88	101.89	100.72	1,544,400
06 Dec 2023	100.88	101.56	100.36	101.55	100.39	1,273,200
05 Dec 2023	101.48	101.57	100.30	100.42	99.27	1,001,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

Entergy Corporation (ETR)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)