Entergy Corporation (ETR) Historical Stock Data

110.48 ↓0.25 (-0.23%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ETR is up 0.00% a day on average. There have been 15 days where Entergy Corporation closed green and 15 days where ETR closed red.

DateOpenCloseChangeLowHighVolume
2024-07-19111.40110.48↓$0.92 (-0.83%)110.02111.401.01M
2024-07-18110.02110.73↑$0.71 (0.65%)110.02112.220.97M
2024-07-17108.91110.64↑$1.73 (1.59%)108.45111.141.35M
2024-07-16107.80108.47↑$0.67 (0.62%)107.57108.901.33M
2024-07-15108.57106.83↓$1.74 (-1.60%)106.78108.601.34M
2024-07-12108.95109.17↑$0.22 (0.20%)108.61109.861.04M
2024-07-11106.47108.49↑$2.02 (1.90%)106.27108.751.39M
2024-07-10105.58105.92↑$0.34 (0.32%)104.91105.931.29M
2024-07-09104.57104.95↑$0.38 (0.36%)104.13105.591.36M
2024-07-08105.29104.75↓$0.54 (-0.51%)104.31105.641.87M
2024-07-05105.44105.37↓$0.07 (-0.07%)104.94106.002.58M
2024-07-03105.97105.55↓$0.42 (-0.40%)105.50107.331.12M
2024-07-02105.85105.89↑$0.04 (0.04%)105.69106.521.53M
2024-07-01107.45105.74↓$1.71 (-1.59%)105.56107.721.05M
2024-06-28107.19107.00↓$0.19 (-0.18%)106.45107.332.55M
2024-06-27106.45106.76↑$0.31 (0.29%)105.92106.800.95M
2024-06-26106.17106.40↑$0.23 (0.22%)105.35106.590.94M
2024-06-25107.60106.65↓$0.95 (-0.88%)105.72107.641.82M
2024-06-24106.00107.73↑$1.73 (1.63%)105.99108.361.37M
2024-06-21106.19105.81↓$0.38 (-0.36%)105.59107.402.57M
2024-06-20106.00106.29↑$0.29 (0.27%)105.85107.051.75M
2024-06-18106.18106.05↓$0.13 (-0.12%)105.58106.981.50M
2024-06-17106.18106.37↑$0.19 (0.18%)105.64107.201.59M
2024-06-14106.51107.02↑$0.51 (0.48%)106.13107.331.53M
2024-06-13107.49107.10↓$0.39 (-0.36%)105.63107.621.86M
2024-06-12108.90107.36↓$1.54 (-1.41%)106.66109.102.18M
2024-06-11107.27108.16↑$0.89 (0.83%)106.68108.652.13M
2024-06-10108.22108.06↓$0.16 (-0.15%)107.20108.412.09M
2024-06-07109.00108.47↓$0.53 (-0.49%)108.35109.911.95M
2024-06-06110.50109.85↓$0.65 (-0.59%)109.53111.672.11M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$ETR Holding Strong since January ??????????

0 Like Report
rikutarii3

$ETR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
mezzymez2

$ETR Bears always win...
Bulls have to be forever bagholders....

0 Like Report
dandanaiwo

$ETR I still don’t wanna buy it

0 Like Report