Entergy Corporation (ETR) Historical Stock Data

115.17 ↓1.13 (-0.97%)
As of December 2, 2022, 11:31am EST.

Historical Data

In the past 30 trading days, ETR is up 0.22% a day on average. There have been 16 days where Entergy Corporation closed green and 14 days where ETR closed red.

DateOpenCloseChangeLowHighVolume
2022-12-01118.00116.30↓$1.70 (-1.44%)116.23118.330.97M
2022-11-30112.60116.27↑$3.67 (3.26%)112.32116.472.23M
2022-11-29112.73112.81↑$0.08 (0.07%)111.81112.951.56M
2022-11-28113.04113.25↑$0.21 (0.19%)112.02113.521.71M
2022-11-25113.66113.75↑$0.09 (0.08%)112.96114.27710.71K
2022-11-23112.52112.96↑$0.44 (0.39%)111.78113.011.73M
2022-11-22113.03112.69↓$0.34 (-0.30%)111.62114.311.48M
2022-11-21111.73113.05↑$1.32 (1.18%)111.73113.32800.72K
2022-11-18110.03111.92↑$1.89 (1.72%)109.48112.11716.70K
2022-11-17108.93108.84↓$0.09 (-0.08%)107.90109.42719.49K
2022-11-16109.78110.13↑$0.35 (0.32%)109.78111.031.24M
2022-11-15109.73109.53↓$0.20 (-0.18%)108.15110.49833.70K
2022-11-14110.84108.56↓$2.28 (-2.06%)108.53111.020.95M
2022-11-11111.15110.63↓$0.52 (-0.47%)109.11111.331.51M
2022-11-10108.55111.04↑$2.49 (2.29%)107.13111.271M
2022-11-09107.72107.12↓$0.60 (-0.56%)107.05108.700.91M
2022-11-08109.11108.05↓$1.06 (-0.97%)107.38109.861.26M
2022-11-07110.59108.48↓$2.11 (-1.91%)107.93110.771.62M
2022-11-04110.03110.72↑$0.69 (0.63%)108.91110.851.25M
2022-11-03108.19109.35↑$1.16 (1.07%)107.72110.371.15M
2022-11-02108.16108.76↑$0.60 (0.55%)105.59111.161.93M
2022-11-01107.55108.32↑$0.77 (0.72%)106.52108.36884.79K
2022-10-31107.76107.14↓$0.62 (-0.58%)106.48108.031.23M
2022-10-28105.32107.73↑$2.41 (2.29%)105.32108.001.13M
2022-10-27105.66105.03↓$0.63 (-0.60%)104.95106.890.97M
2022-10-26105.36104.72↓$0.64 (-0.61%)104.40105.92715.05K
2022-10-25102.43104.75↑$2.32 (2.26%)102.04105.11872.83K
2022-10-24103.28102.34↓$0.94 (-0.91%)101.61104.001.02M
2022-10-21100.30102.29↑$1.99 (1.98%)99.37102.930.90M
2022-10-20101.8099.97↓$1.83 (-1.80%)99.11101.971.11M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$ETR red day ahead

0 Like Report
a

$ETR bounce it!!

0 Like Report
BretJohns

$ETR I'm friggin bored. Just give us our money already

0 Like Report
unanimous_gangsta

$ETR Buy it up so it crashes harder in the next two trading days

0 Like Report
wsb_pro

$ETR Don't hold!!! Buy it

0 Like Report
rikutarii3

$ETR wow. The volume is so low today. Unreal

0 Like Report
millimaker

$ETR Like if the Hedgies are fucked

0 Like Report