New Zealand markets closed

Entergy Corporation (ETR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
113.63+2.21 (+1.98%)
At close: 04:00PM EDT
114.00 +0.37 (+0.33%)
After hours: 06:50PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024112.00114.18112.00113.63113.631,405,500
25 Jul 2024112.57113.64110.70111.42111.421,420,100
24 Jul 2024111.22112.06110.42111.86111.861,104,700
23 Jul 2024110.86110.96110.15110.35110.35682,200
22 Jul 2024110.23111.50110.08111.02111.02817,300
19 Jul 2024111.40111.40110.02110.48110.481,012,200
18 Jul 2024110.02112.22110.02110.73110.73972,900
17 Jul 2024108.91111.14108.45110.64110.641,346,800
16 Jul 2024107.80108.90107.57108.47108.471,331,800
15 Jul 2024108.57108.60106.78106.83106.831,344,000
12 Jul 2024108.95109.86108.61109.17109.171,042,700
11 Jul 2024106.47108.75106.27108.49108.491,385,900
10 Jul 2024105.58105.93104.91105.92105.921,292,000
09 Jul 2024104.57105.59104.13104.95104.951,361,900
08 Jul 2024105.29105.64104.31104.75104.751,869,000
05 Jul 2024105.44106.00104.94105.37105.372,579,100
03 Jul 2024105.97107.33105.50105.55105.551,124,200
02 Jul 2024105.85106.52105.69105.89105.891,530,200
01 Jul 2024107.45107.72105.56105.74105.741,045,500
28 Jun 2024107.19107.33106.45107.00107.002,553,300
27 Jun 2024106.45106.80105.92106.76106.76947,000
26 Jun 2024106.17106.59105.35106.40106.40935,600
25 Jun 2024107.60107.64105.72106.65106.651,823,300
24 Jun 2024106.00108.36105.99107.73107.731,365,500
21 Jun 2024106.19107.40105.59105.81105.812,571,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...