New Zealand markets closed

Entergy Corporation (ETR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.29+0.24 (+0.23%)
At close: 04:00PM EDT
106.98 +0.69 (+0.65%)
After hours: 05:50PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024106.00107.05105.85106.29106.291,747,000
18 Jun 2024106.18106.98105.58106.05106.051,500,200
17 Jun 2024106.18107.20105.64106.37106.371,588,100
14 Jun 2024106.51107.33106.13107.02107.021,526,400
13 Jun 2024107.49107.62105.63107.10107.101,864,600
12 Jun 2024108.90109.10106.66107.36107.362,184,000
11 Jun 2024107.27108.65106.68108.16108.162,132,400
10 Jun 2024108.22108.41107.20108.06108.062,090,900
07 Jun 2024109.00109.91108.35108.47108.471,947,100
06 Jun 2024110.50111.67109.53109.85109.852,111,500
05 Jun 2024111.75111.75110.04110.88110.881,895,900
04 Jun 2024111.39112.19110.48111.59111.591,231,600
03 Jun 2024112.03112.49111.23111.78111.781,655,400
31 May 2024109.01112.68108.19112.49112.493,106,400
30 May 2024107.05108.00106.27107.78107.782,474,200
29 May 2024106.73107.25106.32106.71106.711,534,700
28 May 2024108.86109.83107.47107.53107.532,092,800
24 May 2024109.61110.04109.04109.14109.141,285,100
23 May 2024112.13112.13109.34109.40109.401,628,100
22 May 2024113.84113.92112.46112.70112.701,635,300
21 May 2024113.13114.28112.55114.22114.221,578,700
20 May 2024113.44113.47112.63112.80112.801,379,700
17 May 2024113.44113.48112.60113.03113.032,397,300
16 May 2024112.57113.77112.42113.37113.371,447,900
15 May 2024112.24113.07111.92112.59112.591,408,400
14 May 2024112.20112.46111.03111.30111.301,295,600
13 May 2024111.99112.71111.54111.85111.851,479,300
10 May 2024112.00112.61111.17111.99111.991,582,300
09 May 2024110.83111.53110.71111.48111.481,590,100
08 May 2024110.41110.91109.71110.83110.831,599,400
07 May 2024109.72110.72109.38110.58110.582,274,200
06 May 2024108.50109.38107.85109.02109.022,559,500
03 May 2024108.00108.26106.75108.08108.081,720,500
02 May 2024107.20107.60106.27107.16107.161,191,900
01 May 2024105.31107.88105.04106.98106.981,232,600
01 May 20241.13 Dividend
30 Apr 2024106.53107.53105.86106.67105.541,512,100
29 Apr 2024107.06107.78106.87107.17106.031,332,700
26 Apr 2024107.50107.54106.11106.50105.372,144,900
25 Apr 2024106.57107.77105.78107.53106.391,995,700
24 Apr 2024105.66107.08103.49106.46105.332,667,800
23 Apr 2024107.30108.45106.96107.18106.041,521,700
22 Apr 2024106.32107.83105.69107.45106.312,810,300
19 Apr 2024104.65107.21104.25106.77105.642,118,800
18 Apr 2024103.74103.93102.33103.75102.651,802,700
17 Apr 2024101.49103.37101.02103.19102.101,663,400
16 Apr 2024102.19102.42100.38100.6199.541,578,500
15 Apr 2024103.61103.90101.81102.29101.211,015,300
12 Apr 2024104.07104.21102.27102.91101.821,330,200
11 Apr 2024105.16105.16103.38103.83102.731,061,800
10 Apr 2024104.69104.78103.50104.56103.451,664,600
09 Apr 2024106.25106.48105.52106.32105.191,492,200
08 Apr 2024104.15105.79104.15105.76104.641,495,400
05 Apr 2024103.88104.81103.37104.23103.132,044,100
04 Apr 2024105.34105.51103.36104.32103.211,493,000
03 Apr 2024105.31105.63104.20104.40103.291,529,800
02 Apr 2024104.83106.33104.83105.27104.151,015,200
01 Apr 2024105.51105.62104.25104.74103.63917,700
28 Mar 2024105.00105.80104.79105.68104.561,007,200
27 Mar 2024102.86104.91102.68104.88103.771,669,000
26 Mar 2024103.02103.34102.15102.35101.271,021,700
25 Mar 2024103.35103.56102.76103.09102.001,269,500
22 Mar 2024103.98104.10102.91103.17102.08924,900
21 Mar 2024103.22104.18103.05103.37102.271,285,800
20 Mar 2024103.03103.99102.61103.02101.931,227,100
19 Mar 2024102.89103.60102.45103.24102.151,327,600
18 Mar 2024101.96102.79101.64102.61101.521,455,400
15 Mar 2024101.85103.11101.61101.96100.882,643,800
14 Mar 2024101.23102.50101.11102.49101.401,705,400
13 Mar 2024103.11103.89102.81102.99101.901,017,300
12 Mar 2024103.00103.39101.92102.77101.681,124,600
11 Mar 2024103.13104.25102.85103.36102.271,045,600
08 Mar 2024102.98103.57102.39103.35102.261,243,000
07 Mar 2024103.73103.97102.68102.84101.751,471,000
06 Mar 2024102.72103.25102.05102.70101.611,113,300
05 Mar 2024102.51103.92101.64102.04100.961,105,500
04 Mar 2024100.00102.3899.84102.02100.941,084,500
01 Mar 2024101.26101.2999.60100.4799.411,438,100
29 Feb 2024101.14101.81100.59101.57100.491,387,300
28 Feb 2024100.71100.92100.09100.5799.50798,100
27 Feb 2024100.58100.8499.96100.7799.70875,300
26 Feb 2024102.23102.2799.7999.9598.891,537,700
23 Feb 2024102.00103.09101.57102.50101.412,043,000
22 Feb 2024100.29101.5699.82101.52100.441,899,900
21 Feb 2024100.71101.69100.14101.26100.191,556,200
20 Feb 2024100.19101.0999.76100.0198.951,257,700
16 Feb 202499.35100.7799.00100.1599.091,576,500
15 Feb 202498.40100.0597.86100.0098.941,257,100
14 Feb 202498.4698.8797.6198.0897.041,028,400
13 Feb 202498.5298.9996.1598.2597.211,932,900
12 Feb 202498.0599.3697.5499.0598.001,347,400
09 Feb 202497.0798.0396.8097.9596.91948,100
08 Feb 202497.2297.7696.2497.4096.371,337,100
08 Feb 20241.13 Dividend
07 Feb 202499.81100.0598.6098.7696.601,517,100
06 Feb 202499.3899.8398.7099.4597.272,230,700
05 Feb 202499.60100.3398.8099.6097.421,789,500
02 Feb 2024101.01101.5699.25100.5998.391,648,400
01 Feb 202499.35102.0898.75101.9999.75931,600
31 Jan 2024100.92101.0999.1399.7697.572,715,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...