Entergy Corp (NY: ETR )

105.68 +0.80 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 102.60 103.06 101.69 103.05 1,060,925 +0.73(+0.71%)
Mar 30, 2023 101.79 102.74 101.41 102.33 605,787 +0.78(+0.77%)
Mar 29, 2023 101.15 102.00 101.15 101.54 649,890 +1.03(+1.03%)
Mar 28, 2023 99.94 101.49 99.55 100.51 922,709 +0.54(+0.55%)
Mar 27, 2023 99.78 100.76 99.41 99.96 1,269,862 +0.78(+0.79%)
Mar 24, 2023 96.06 99.18 95.75 99.18 1,371,037 +3.19(+3.33%)
Mar 23, 2023 95.96 97.13 95.37 95.98 2,174,068 -0.08(-0.08%)
Mar 22, 2023 98.08 98.55 96.00 96.06 804,054 -2.60(-2.64%)
Mar 21, 2023 101.34 101.34 97.72 98.66 1,398,797 -2.79(-2.75%)
Mar 20, 2023 100.34 101.84 100.22 101.45 1,410,855 +1.43(+1.43%)
Mar 17, 2023 100.57 101.37 99.43 100.02 2,766,478 -1.27(-1.26%)
Mar 16, 2023 100.40 101.71 99.68 101.29 1,145,854 +0.78(+0.77%)
Mar 15, 2023 99.04 101.67 98.47 100.52 1,540,581 +1.34(+1.35%)
Mar 14, 2023 98.20 99.88 98.01 99.18 1,519,770 +1.76(+1.81%)
Mar 13, 2023 96.21 99.56 95.80 97.42 1,503,378 +1.18(+1.22%)
Mar 10, 2023 98.76 98.90 95.88 96.24 1,334,905 -2.14(-2.18%)
Mar 09, 2023 99.55 100.73 98.29 98.38 1,275,913 -0.86(-0.87%)
Mar 08, 2023 98.70 99.73 98.37 99.25 1,531,507 +0.63(+0.64%)
Mar 07, 2023 101.27 101.64 98.25 98.61 1,134,429 -2.59(-2.56%)
Mar 06, 2023 100.69 101.83 100.53 101.21 1,187,206 +0.71(+0.70%)
Mar 03, 2023 99.66 100.62 98.73 100.50 1,433,551 +1.29(+1.30%)
Mar 02, 2023 97.06 99.49 96.84 99.21 1,396,881 +2.20(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.