Entergy Corp. (ETR) Historical Prices & Data

Entergy Corp.
ETR
(NYSE)
Closed
103.80
+0.61 (+0.59%)
in:usd•As of: Apr 18, 2024 15:59 UTC -4
After Market:104.75+0.95 (+0.92%)
Open
103.58
High
103.92
Low
102.33

Entergy Corp. Historical Rates

Frequency

Daily

From Mar 19, 2024 to Apr 19, 2024

Date	High	Low	Open	Close	% Change
Apr 18, 2024	103.93	102.33	103.74	103.75	0.01%
Apr 17, 2024	103.37	101.02	101.49	103.19	1.68%
Apr 16, 2024	102.42	100.38	102.19	100.61	-1.55%
Apr 15, 2024	103.89	101.81	103.61	102.29	-1.27%
Apr 12, 2024	104.21	102.27	104.07	102.91	-1.11%
Apr 11, 2024	105.16	103.38	105.16	103.83	-1.26%
Apr 10, 2024	104.78	103.50	104.69	104.56	-0.12%
Apr 9, 2024	106.48	105.52	106.25	106.32	0.07%
Apr 8, 2024	105.79	104.15	104.15	105.76	1.55%
Apr 5, 2024	104.81	103.36	103.88	104.23	0.34%
Apr 4, 2024	105.51	103.36	105.34	104.32	-0.97%
Apr 3, 2024	105.63	104.20	105.31	104.40	-0.86%
Apr 2, 2024	106.33	104.83	104.83	105.27	0.42%
Apr 1, 2024	105.62	104.25	105.51	104.74	-0.73%
Mar 28, 2024	105.80	104.78	105.00	105.68	0.65%
Mar 27, 2024	104.91	102.68	102.86	104.88	1.96%
Mar 26, 2024	103.34	102.15	103.02	102.35	-0.65%
Mar 25, 2024	103.56	102.76	103.35	103.09	-0.25%
Mar 22, 2024	104.09	102.91	103.98	103.17	-0.78%
Mar 21, 2024	104.18	103.05	103.22	103.37	0.15%
Mar 20, 2024	103.99	102.61	103.03	103.02	-0.01%
Mar 19, 2024	103.60	102.45	102.89	103.24	0.34%

Highest:106.48

Lowest:100.38

Average:103.86

Difference:0.86

% Change:0.84%

Data Vendor: Xignite Logo

Stocks