Australia markets closed

Entergy Corporation (ETR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.09+3.54 (+2.87%)
At close: 04:00PM EDT
127.09 0.00 (0.00%)
After hours: 06:36PM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 2024124.85127.34124.61127.09127.093,013,511
12 Sept 2024122.44123.67122.08123.55123.551,571,700
11 Sept 2024121.03122.41120.00122.23122.232,190,700
10 Sept 2024122.13122.85120.92121.63121.632,306,800
09 Sept 2024121.88122.76121.06122.17122.173,897,400
06 Sept 2024122.75122.98121.77121.90121.901,523,800
05 Sept 2024123.45123.63121.83122.31122.311,173,300
04 Sept 2024122.60123.73121.65122.53122.531,312,100
03 Sept 2024120.36123.11120.00122.18122.181,886,100
30 Aug 2024120.00120.97119.73120.69120.691,364,900
29 Aug 2024119.23119.89118.10119.83119.831,079,900
28 Aug 2024119.49120.14118.87119.29119.291,339,300
27 Aug 2024119.27119.67118.75119.08119.081,116,100
26 Aug 2024119.03120.10118.88119.50119.502,480,600
23 Aug 2024119.30119.56118.53118.80118.801,332,600
22 Aug 2024118.80119.20118.48118.80118.801,313,400
21 Aug 2024118.85119.42118.51118.88118.881,717,200
20 Aug 2024118.43119.10118.23118.88118.881,541,200
19 Aug 2024118.01118.60117.58118.39118.391,086,600
16 Aug 2024117.59118.39116.91117.60117.601,209,800
15 Aug 2024117.04117.65116.43117.10117.101,623,700
14 Aug 2024116.65119.36116.37117.99117.991,994,900
13 Aug 2024116.81117.47116.33117.27117.271,244,600
13 Aug 20241.13 Dividend
12 Aug 2024117.63118.00116.73117.52116.391,410,200
09 Aug 2024117.22117.74115.31117.53116.401,148,300
08 Aug 2024115.16117.92115.16117.22116.092,299,100
07 Aug 2024116.62118.67115.80116.98115.861,917,500
06 Aug 2024115.79117.84115.53116.16115.041,969,000
05 Aug 2024121.16121.79115.43115.51114.401,811,700
02 Aug 2024122.64123.61118.01120.80119.642,484,600
01 Aug 2024117.50121.18116.20120.82119.662,105,100
31 July 2024116.65117.00114.94115.97114.851,877,700
30 July 2024113.96116.54113.96116.34115.221,413,200
29 July 2024113.63114.87112.93114.36113.261,364,200
26 July 2024112.00114.18112.00113.63112.541,405,500
25 July 2024112.57113.64110.70111.42110.351,420,100
24 July 2024111.22112.06110.42111.86110.781,104,700
23 July 2024110.86110.96110.15110.35109.29682,200
22 July 2024110.23111.50110.08111.02109.95817,300
19 July 2024111.40111.40110.02110.48109.421,012,200
18 July 2024110.02112.22110.02110.73109.67972,900
17 July 2024108.91111.14108.45110.64109.581,346,800
16 July 2024107.80108.90107.57108.47107.431,331,800
15 July 2024108.57108.60106.78106.83105.801,344,000
12 July 2024108.95109.86108.61109.17108.121,042,700
11 July 2024106.47108.75106.27108.49107.451,385,900
10 July 2024105.58105.93104.91105.92104.901,292,000
09 July 2024104.57105.59104.13104.95103.941,361,900
08 July 2024105.29105.64104.31104.75103.741,869,000
05 July 2024105.44106.00104.94105.37104.362,579,100
03 July 2024105.97107.33105.50105.55104.541,124,200
02 July 2024105.85106.52105.69105.89104.871,530,200
01 July 2024107.45107.72105.56105.74104.721,045,500
28 June 2024107.19107.33106.45107.00105.972,553,300
27 June 2024106.45106.80105.92106.76105.73947,000
26 June 2024106.17106.59105.35106.40105.38935,600
25 June 2024107.60107.64105.72106.65105.621,823,300
24 June 2024106.00108.36105.99107.73106.691,365,500
21 June 2024106.19107.40105.59105.81104.792,571,800
20 June 2024106.00107.05105.85106.29105.271,747,000
18 June 2024106.18106.98105.58106.05105.031,500,200
17 June 2024106.18107.20105.64106.37105.351,588,100
14 June 2024106.51107.33106.13107.02105.991,526,400
13 June 2024107.49107.62105.63107.10106.071,864,600
12 June 2024108.90109.10106.66107.36106.332,184,000
11 June 2024107.27108.65106.68108.16107.122,132,400
10 June 2024108.22108.41107.20108.06107.022,090,900
07 June 2024109.00109.91108.35108.47107.431,947,100
06 June 2024110.50111.67109.53109.85108.792,111,500
05 June 2024111.75111.75110.04110.88109.811,895,900
04 June 2024111.39112.19110.48111.59110.521,231,600
03 June 2024112.03112.49111.23111.78110.711,655,400
31 May 2024109.01112.68108.19112.49111.413,106,400
30 May 2024107.05108.00106.27107.78106.742,474,200
29 May 2024106.73107.25106.32106.71105.681,534,700
28 May 2024108.86109.83107.47107.53106.502,092,800
24 May 2024109.61110.04109.04109.14108.091,285,100
23 May 2024112.13112.13109.34109.40108.351,628,100
22 May 2024113.84113.92112.46112.70111.621,635,300
21 May 2024113.13114.28112.55114.22113.121,578,700
20 May 2024113.44113.47112.63112.80111.721,379,700
17 May 2024113.44113.48112.60113.03111.942,397,300
16 May 2024112.57113.77112.42113.37112.281,447,900
15 May 2024112.24113.07111.92112.59111.511,408,400
14 May 2024112.20112.46111.03111.30110.231,295,600
13 May 2024111.99112.71111.54111.85110.771,479,300
10 May 2024112.00112.61111.17111.99110.911,582,300
09 May 2024110.83111.53110.71111.48110.411,590,100
08 May 2024110.41110.91109.71110.83109.761,599,400
07 May 2024109.72110.72109.38110.58109.522,274,200
06 May 2024108.50109.38107.85109.02107.972,559,500
03 May 2024108.00108.26106.75108.08107.041,720,500
02 May 2024107.20107.60106.27107.16106.131,191,900
01 May 2024105.31107.88105.04106.98105.951,232,600
01 May 20241.13 Dividend
30 Apr 2024106.53107.53105.86106.67104.531,512,100
29 Apr 2024107.06107.78106.87107.17105.021,332,700
26 Apr 2024107.50107.54106.11106.50104.362,144,900
25 Apr 2024106.57107.77105.78107.53105.371,995,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...