NYSE - Delayed Quote USD

Entergy Corporation (ETR)

107.53 +1.07 (+1.01%)
At close: 4:00 PM EDT
107.50 -0.03 (-0.03%)
After hours: 6:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 106.57 107.77 105.78 107.53 107.53 1,944,380
Apr 24, 2024 105.66 107.08 103.49 106.46 106.46 2,667,800
Apr 23, 2024 107.30 108.45 106.96 107.18 107.18 1,521,700
Apr 22, 2024 106.32 107.83 105.69 107.45 107.45 2,810,300
Apr 19, 2024 104.65 107.21 104.25 106.77 106.77 2,118,800
Apr 18, 2024 103.74 103.93 102.33 103.75 103.75 1,802,700
Apr 17, 2024 101.49 103.37 101.02 103.19 103.19 1,663,400
Apr 16, 2024 102.19 102.42 100.38 100.61 100.61 1,578,500
Apr 15, 2024 103.61 103.90 101.81 102.29 102.29 1,015,300
Apr 12, 2024 104.07 104.21 102.27 102.91 102.91 1,330,200
Apr 11, 2024 105.16 105.16 103.38 103.83 103.83 1,061,800
Apr 10, 2024 104.69 104.78 103.50 104.56 104.56 1,664,600
Apr 9, 2024 106.25 106.48 105.52 106.32 106.32 1,492,200
Apr 8, 2024 104.15 105.79 104.15 105.76 105.76 1,495,400
Apr 5, 2024 103.88 104.81 103.37 104.23 104.23 2,044,100
Apr 4, 2024 105.34 105.51 103.36 104.32 104.32 1,493,000
Apr 3, 2024 105.31 105.63 104.20 104.40 104.40 1,529,800
Apr 2, 2024 104.83 106.33 104.83 105.27 105.27 1,015,200
Apr 1, 2024 105.51 105.62 104.25 104.74 104.74 917,700
Mar 28, 2024 105.00 105.80 104.79 105.68 105.68 1,007,200
Mar 27, 2024 102.86 104.91 102.68 104.88 104.88 1,669,000
Mar 26, 2024 103.02 103.34 102.15 102.35 102.35 1,021,700
Mar 25, 2024 103.35 103.56 102.76 103.09 103.09 1,269,500
Mar 22, 2024 103.98 104.10 102.91 103.17 103.17 924,900
Mar 21, 2024 103.22 104.18 103.05 103.37 103.37 1,285,800
Mar 20, 2024 103.03 103.99 102.61 103.02 103.02 1,227,100
Mar 19, 2024 102.89 103.60 102.45 103.24 103.24 1,327,600
Mar 18, 2024 101.96 102.79 101.64 102.61 102.61 1,455,400
Mar 15, 2024 101.85 103.11 101.61 101.96 101.96 2,643,800
Mar 14, 2024 101.23 102.50 101.11 102.49 102.49 1,705,400
Mar 13, 2024 103.11 103.89 102.81 102.99 102.99 1,017,300
Mar 12, 2024 103.00 103.39 101.92 102.77 102.77 1,124,600
Mar 11, 2024 103.13 104.25 102.85 103.36 103.36 1,045,600
Mar 8, 2024 102.98 103.57 102.39 103.35 103.35 1,243,000
Mar 7, 2024 103.73 103.97 102.68 102.84 102.84 1,471,000
Mar 6, 2024 102.72 103.25 102.05 102.70 102.70 1,113,300
Mar 5, 2024 102.51 103.92 101.64 102.04 102.04 1,105,500
Mar 4, 2024 100.00 102.38 99.84 102.02 102.02 1,084,500
Mar 1, 2024 101.26 101.29 99.60 100.47 100.47 1,438,100
Feb 29, 2024 101.14 101.81 100.59 101.57 101.57 1,387,300
Feb 28, 2024 100.71 100.92 100.09 100.57 100.57 798,100
Feb 27, 2024 100.58 100.84 99.96 100.77 100.77 875,300
Feb 26, 2024 102.23 102.27 99.79 99.95 99.95 1,537,700
Feb 23, 2024 102.00 103.09 101.57 102.50 102.50 2,043,000
Feb 22, 2024 100.29 101.56 99.82 101.52 101.52 1,899,900
Feb 21, 2024 100.71 101.69 100.14 101.26 101.26 1,556,200
Feb 20, 2024 100.19 101.09 99.76 100.01 100.01 1,257,700
Feb 16, 2024 99.35 100.77 99.00 100.15 100.15 1,576,500
Feb 15, 2024 98.40 100.05 97.86 100.00 100.00 1,257,100
Feb 14, 2024 98.46 98.87 97.61 98.08 98.08 1,028,400
Feb 13, 2024 98.52 98.99 96.15 98.25 98.25 1,932,900
Feb 12, 2024 98.05 99.36 97.54 99.05 99.05 1,347,400
Feb 9, 2024 97.07 98.03 96.80 97.95 97.95 948,100
Feb 8, 2024 1.13 Dividend
Feb 8, 2024 97.22 97.76 96.24 97.40 97.40 1,337,100
Feb 7, 2024 99.81 100.05 98.60 98.76 97.63 1,517,100
Feb 6, 2024 99.38 99.83 98.70 99.45 98.31 2,230,700
Feb 5, 2024 99.60 100.33 98.80 99.60 98.46 1,789,500
Feb 2, 2024 101.01 101.56 99.25 100.59 99.44 1,648,400
Feb 1, 2024 99.35 102.08 98.75 101.99 100.82 931,600
Jan 31, 2024 100.92 101.09 99.13 99.76 98.62 2,715,200
Jan 30, 2024 99.74 100.70 98.96 100.25 99.10 1,401,600
Jan 29, 2024 99.38 100.12 98.77 99.74 98.60 1,130,500
Jan 26, 2024 99.22 99.87 98.87 99.31 98.17 1,114,700
Jan 25, 2024 98.93 99.32 97.56 99.08 97.95 1,290,800
Jan 24, 2024 99.04 99.25 97.10 97.20 96.09 2,014,400
Jan 23, 2024 98.44 98.80 97.49 98.33 97.20 1,125,200
Jan 22, 2024 99.07 99.71 97.82 98.34 97.21 1,322,200
Jan 19, 2024 99.20 99.43 98.40 99.08 97.95 1,420,200
Jan 18, 2024 100.00 100.23 98.76 98.86 97.73 1,218,900
Jan 17, 2024 102.32 102.72 99.45 100.71 99.56 1,929,100
Jan 16, 2024 102.80 103.72 102.11 102.96 101.78 1,461,800
Jan 12, 2024 103.12 103.45 102.72 103.13 101.95 972,100
Jan 11, 2024 104.28 104.37 101.93 102.47 101.30 1,129,400
Jan 10, 2024 104.37 104.91 103.88 104.54 103.34 767,900
Jan 9, 2024 104.07 104.55 103.69 104.37 103.18 885,200
Jan 8, 2024 103.95 104.72 103.53 104.68 103.48 1,033,200
Jan 5, 2024 102.79 104.14 102.63 103.94 102.75 1,073,000
Jan 4, 2024 103.42 104.42 102.76 103.04 101.86 1,240,100
Jan 3, 2024 102.73 103.21 101.99 103.07 101.89 1,260,800
Jan 2, 2024 100.61 102.67 100.50 102.64 101.47 1,079,600
Dec 29, 2023 100.37 101.26 100.20 101.19 100.03 844,100
Dec 28, 2023 100.32 101.20 100.30 100.91 99.76 716,600
Dec 27, 2023 100.12 100.37 99.73 100.31 99.16 744,800
Dec 26, 2023 100.00 100.94 100.00 100.35 99.20 1,519,800
Dec 22, 2023 100.35 101.27 99.98 100.22 99.07 1,170,600
Dec 21, 2023 99.75 100.21 98.81 99.73 98.59 985,400
Dec 20, 2023 101.33 102.00 99.59 99.63 98.49 1,190,200
Dec 19, 2023 101.12 102.00 100.89 101.55 100.39 1,541,100
Dec 18, 2023 101.00 102.10 101.00 101.53 100.37 2,042,500
Dec 15, 2023 101.95 102.54 100.02 100.88 99.73 3,148,200
Dec 14, 2023 106.01 106.45 103.25 103.27 102.09 2,207,900
Dec 13, 2023 101.59 105.46 100.96 105.40 104.19 1,628,300
Dec 12, 2023 102.41 102.41 100.45 101.59 100.43 1,453,000
Dec 11, 2023 101.69 102.37 101.10 102.11 100.94 1,264,200
Dec 8, 2023 101.76 102.19 101.06 102.01 100.84 1,523,400
Dec 7, 2023 101.73 102.41 100.88 101.89 100.72 1,544,400
Dec 6, 2023 100.88 101.56 100.36 101.55 100.39 1,273,200
Dec 5, 2023 101.48 101.57 100.30 100.42 99.27 1,001,500
Dec 4, 2023 101.23 102.48 100.56 101.39 100.23 1,477,400
Dec 1, 2023 101.40 102.23 101.01 102.03 100.86 1,930,000
Nov 30, 2023 100.84 101.87 100.30 101.41 100.25 2,052,500
Nov 29, 2023 101.55 102.20 100.07 100.59 99.44 1,481,000
Nov 28, 2023 101.47 102.79 101.21 101.65 100.49 1,408,900
Nov 27, 2023 101.27 102.10 100.24 101.63 100.47 1,211,600
Nov 24, 2023 101.23 101.46 100.50 101.10 99.94 372,100
Nov 22, 2023 100.89 101.34 100.05 101.19 100.03 1,114,100
Nov 21, 2023 99.46 100.69 98.85 100.60 99.45 1,679,200
Nov 20, 2023 98.49 99.46 97.67 98.96 97.83 1,284,000
Nov 17, 2023 99.53 99.88 98.74 99.11 97.98 2,194,800
Nov 16, 2023 99.20 99.41 98.35 98.85 97.72 3,432,900
Nov 15, 2023 98.13 99.18 97.85 98.32 97.20 2,147,000
Nov 14, 2023 96.80 98.48 96.69 98.35 97.22 2,650,800
Nov 13, 2023 1.13 Dividend
Nov 13, 2023 95.48 95.99 94.85 95.08 93.99 1,919,300
Nov 10, 2023 97.41 97.43 96.27 96.61 94.39 1,753,100
Nov 9, 2023 97.20 97.88 96.62 96.83 94.60 2,108,300
Nov 8, 2023 96.86 97.23 95.85 97.00 94.77 1,627,900
Nov 7, 2023 98.50 98.50 97.38 97.65 95.40 1,641,800
Nov 6, 2023 98.87 99.01 97.96 98.07 95.81 1,470,900
Nov 3, 2023 100.18 100.78 97.96 98.18 95.92 1,578,100
Nov 2, 2023 97.61 99.69 96.82 98.65 96.38 1,999,500
Nov 1, 2023 95.94 98.34 94.95 97.74 95.49 2,737,100
Oct 31, 2023 95.00 95.96 94.63 95.59 93.39 2,484,400
Oct 30, 2023 92.31 95.15 92.31 94.77 92.59 2,576,400
Oct 27, 2023 92.93 93.02 90.78 91.38 89.28 1,364,900
Oct 26, 2023 92.73 94.15 92.45 93.20 91.06 1,786,800
Oct 25, 2023 92.05 93.22 92.03 92.56 90.43 2,452,400
Oct 24, 2023 91.91 93.02 91.72 92.40 90.27 1,539,200
Oct 23, 2023 92.00 92.69 90.86 90.92 88.83 1,386,500
Oct 20, 2023 93.48 94.71 93.07 93.08 90.94 1,189,500
Oct 19, 2023 94.52 95.22 93.31 93.37 91.22 1,885,900
Oct 18, 2023 94.71 95.21 93.78 94.73 92.55 1,948,400
Oct 17, 2023 94.60 95.80 94.44 94.77 92.59 1,705,600
Oct 16, 2023 94.54 95.56 93.28 95.20 93.01 1,968,200
Oct 13, 2023 94.50 94.81 93.48 93.55 91.40 1,270,900
Oct 12, 2023 94.64 94.87 93.21 93.59 91.44 1,196,300
Oct 11, 2023 94.34 95.01 93.28 94.96 92.78 1,388,100
Oct 10, 2023 92.95 94.03 92.76 93.61 91.46 1,433,000
Oct 9, 2023 91.91 93.02 91.59 93.02 90.88 1,358,600
Oct 6, 2023 90.62 92.46 89.57 91.99 89.87 2,099,600
Oct 5, 2023 91.49 92.16 90.12 91.76 89.65 1,491,500
Oct 4, 2023 90.19 91.21 88.97 91.02 88.93 1,722,300
Oct 3, 2023 87.93 90.47 87.10 90.09 88.02 2,447,000
Oct 2, 2023 91.90 92.07 88.04 88.87 86.83 3,026,400
Sep 29, 2023 93.16 93.68 91.96 92.50 90.37 1,242,500
Sep 28, 2023 93.60 93.63 91.34 92.29 90.17 1,754,500
Sep 27, 2023 93.15 94.09 92.75 93.25 91.10 1,369,800
Sep 26, 2023 95.48 95.61 92.89 93.20 91.06 1,481,100
Sep 25, 2023 95.95 96.72 95.27 96.16 93.95 737,100
Sep 22, 2023 96.57 97.23 96.06 96.55 94.33 822,000
Sep 21, 2023 97.98 98.24 96.92 96.96 94.73 854,600
Sep 20, 2023 99.12 99.52 97.89 98.21 95.95 1,127,400
Sep 19, 2023 98.89 99.42 98.42 98.46 96.19 928,200
Sep 18, 2023 98.63 98.84 97.34 98.78 96.51 1,045,500
Sep 15, 2023 98.74 99.45 98.21 98.40 96.14 1,745,200
Sep 14, 2023 98.06 98.80 97.49 98.75 96.48 1,027,600
Sep 13, 2023 95.53 97.40 95.48 97.09 94.86 1,210,600
Sep 12, 2023 95.44 96.12 94.90 95.74 93.54 1,060,300
Sep 11, 2023 95.23 96.07 95.09 95.33 93.14 1,128,300
Sep 8, 2023 94.51 95.48 93.98 95.27 93.08 1,329,900
Sep 7, 2023 94.45 94.91 93.88 94.35 92.18 1,508,100
Sep 6, 2023 92.87 93.98 92.48 93.85 91.69 1,423,300
Sep 5, 2023 94.02 94.34 91.80 92.67 90.54 1,191,300
Sep 1, 2023 95.76 95.90 93.52 94.34 92.17 1,184,700
Aug 31, 2023 97.05 97.26 95.24 95.25 93.06 1,677,800
Aug 30, 2023 97.39 98.17 96.66 96.72 94.50 1,859,900
Aug 29, 2023 95.86 98.60 95.71 97.98 95.73 2,759,200
Aug 28, 2023 94.89 96.16 94.89 95.28 93.09 949,100
Aug 25, 2023 94.97 95.85 94.66 94.80 92.62 1,099,800
Aug 24, 2023 95.08 96.39 94.79 94.80 92.62 1,486,200
Aug 23, 2023 95.09 95.51 94.05 95.50 93.30 1,319,300
Aug 22, 2023 94.92 95.25 94.45 94.73 92.55 819,700
Aug 21, 2023 95.54 95.91 94.01 95.08 92.89 825,100
Aug 18, 2023 95.11 96.02 95.09 95.58 93.38 3,446,700
Aug 17, 2023 95.54 96.66 95.03 95.05 92.86 881,700
Aug 16, 2023 95.07 95.88 94.75 95.58 93.38 1,387,500
Aug 15, 2023 95.74 96.27 94.33 94.62 92.44 1,313,000
Aug 14, 2023 95.93 96.52 95.30 96.33 94.11 1,714,300
Aug 11, 2023 96.50 96.75 95.86 96.31 94.09 1,462,600
Aug 10, 2023 1.07 Dividend
Aug 10, 2023 96.20 96.80 95.67 96.16 93.95 1,124,100
Aug 9, 2023 97.08 97.97 96.51 96.90 93.63 1,786,600
Aug 8, 2023 96.97 97.44 95.67 97.38 94.09 2,028,600
Aug 7, 2023 98.11 98.68 97.22 97.23 93.94 1,307,000
Aug 4, 2023 98.71 99.56 96.75 97.64 94.34 1,862,900
Aug 3, 2023 100.69 100.77 97.67 98.28 94.96 1,698,100
Aug 2, 2023 102.11 102.76 100.66 101.40 97.97 1,720,600
Aug 1, 2023 102.62 102.80 100.92 101.17 97.75 1,300,600
Jul 31, 2023 103.97 104.01 102.01 102.70 99.23 1,316,900
Jul 28, 2023 104.42 104.89 102.56 103.27 99.78 1,050,100
Jul 27, 2023 104.06 104.72 103.24 103.63 100.13 1,304,900
Jul 26, 2023 104.40 105.75 104.30 104.39 100.86 1,255,400
Jul 25, 2023 104.34 105.20 104.04 104.45 100.92 717,200
Jul 24, 2023 104.17 104.73 103.34 104.46 100.93 806,300
Jul 21, 2023 104.04 104.80 103.34 103.99 100.48 1,120,100
Jul 20, 2023 101.84 104.04 101.30 103.72 100.22 2,411,900
Jul 19, 2023 99.53 101.63 99.53 101.27 97.85 2,433,800
Jul 18, 2023 98.87 99.84 97.28 99.00 95.65 2,069,200
Jul 17, 2023 99.56 99.80 98.45 98.74 95.40 1,444,000
Jul 14, 2023 98.67 100.25 98.23 99.88 96.50 1,407,700
Jul 13, 2023 98.10 99.02 97.95 99.02 95.67 1,168,700
Jul 12, 2023 98.03 98.98 97.32 98.33 95.01 983,700
Jul 11, 2023 96.47 97.67 96.00 97.60 94.30 1,088,900
Jul 10, 2023 97.10 97.67 95.71 96.36 93.10 1,249,800
Jul 7, 2023 98.05 98.45 97.33 97.46 94.17 1,831,900
Jul 6, 2023 98.31 99.14 97.24 98.78 95.44 2,716,100
Jul 5, 2023 97.43 99.85 96.86 99.16 95.81 3,032,100
Jul 3, 2023 96.52 98.38 96.27 98.14 94.82 1,603,200
Jun 30, 2023 95.96 97.59 95.45 97.37 94.08 4,079,100
Jun 29, 2023 94.82 96.02 94.25 95.73 92.50 4,422,200
Jun 28, 2023 97.90 97.98 94.16 95.77 92.53 5,216,400
Jun 27, 2023 99.25 99.45 98.56 98.80 95.46 1,157,700
Jun 26, 2023 97.46 99.21 97.32 98.95 95.61 1,251,800
Jun 23, 2023 99.68 99.86 96.77 97.13 93.85 1,744,100
Jun 22, 2023 101.14 101.28 99.05 99.18 95.83 1,109,900
Jun 21, 2023 99.16 100.89 98.12 100.59 97.19 1,288,800
Jun 20, 2023 101.72 101.93 99.35 99.53 96.17 1,788,600
Jun 16, 2023 102.35 103.27 101.83 102.01 98.56 3,773,500
Jun 15, 2023 101.64 102.39 101.28 102.19 98.74 1,145,000
Jun 14, 2023 101.15 102.31 100.97 101.30 97.88 1,142,600
Jun 13, 2023 100.49 101.43 100.18 100.80 97.39 921,600
Jun 12, 2023 101.66 102.00 100.78 101.29 97.87 601,300
Jun 9, 2023 101.74 101.92 101.01 101.44 98.01 1,217,400
Jun 8, 2023 101.15 101.60 99.96 101.50 98.07 1,255,300
Jun 7, 2023 99.34 101.53 98.45 101.31 97.89 1,387,400
Jun 6, 2023 100.33 100.53 98.82 98.97 95.63 1,889,100
Jun 5, 2023 99.74 100.88 99.25 99.76 96.39 1,276,600
Jun 2, 2023 97.00 99.94 96.83 99.44 96.08 1,906,400
Jun 1, 2023 97.96 98.21 95.77 97.38 94.09 2,612,500
May 31, 2023 96.91 98.49 96.22 98.20 94.88 1,931,900
May 30, 2023 96.77 97.46 96.08 96.73 93.46 1,408,600
May 26, 2023 96.92 97.18 95.59 96.80 93.53 1,057,000
May 25, 2023 98.50 98.59 96.36 97.22 93.93 1,715,300
May 24, 2023 100.13 100.64 98.93 98.97 95.63 1,049,200
May 23, 2023 100.32 101.85 99.94 100.29 96.90 2,215,500
May 22, 2023 100.94 101.48 99.80 100.42 97.03 1,650,600
May 19, 2023 102.03 102.45 100.36 100.55 97.15 1,933,900
May 18, 2023 101.51 101.96 100.82 101.50 98.07 1,147,900
May 17, 2023 103.17 103.34 101.59 102.12 98.67 1,279,200
May 16, 2023 105.78 105.78 102.92 103.00 99.52 676,600
May 15, 2023 107.36 107.47 104.69 105.44 101.88 774,400
May 12, 2023 107.04 107.73 106.64 107.14 103.52 636,000
May 11, 2023 107.71 107.89 105.60 106.31 102.72 911,800
May 10, 2023 107.77 108.23 106.53 107.60 103.96 750,000
May 9, 2023 106.78 107.43 106.08 106.97 103.36 568,100
May 8, 2023 107.22 107.90 106.25 106.91 103.30 847,700
May 5, 2023 105.73 107.40 105.73 107.36 103.73 741,700
May 4, 2023 105.11 106.93 104.25 106.10 102.51 1,034,000
May 3, 2023 1.07 Dividend
May 3, 2023 105.74 106.79 104.57 105.03 101.48 781,400
May 2, 2023 107.72 107.85 105.75 106.43 101.80 1,240,200
May 1, 2023 107.38 108.81 107.19 107.41 102.74 1,118,100
Apr 28, 2023 107.05 107.98 106.80 107.58 102.90 1,300,400
Apr 27, 2023 105.08 107.23 105.04 107.18 102.52 1,859,500
Apr 26, 2023 108.09 108.97 104.87 105.05 100.48 2,269,500

Related Tickers

EIX Edison International
71.13
+0.44%
 
CMS CMS Energy Corporation
60.48
+0.33%
 
FE FirstEnergy Corp.
38.57
+0.70%
 
PNW Pinnacle West Capital Corporation
74.20
-0.46%
 
EXC Exelon Corporation
37.66
-0.29%
 
AEP American Electric Power Company, Inc.
86.86
+0.57%
 
EVRG Evergy, Inc.
52.42
-0.11%
 
CNP CenterPoint Energy, Inc.
29.34
+0.93%
 
WEC WEC Energy Group, Inc.
82.81
+0.22%
 
DTE DTE Energy Company
111.14
-0.37%