Entergy Corporation (ETR)
NYSE: ETR · Real-Time Price · USD
151.06
-0.49 (-0.32%)
Nov 22, 2024, 4:00 PM EST - Market closed
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 153.00 | 153.29 | 150.95 | 151.06 | 151.06 | -0.32% | 1,822,425 |
| Nov 21, 2024 | 150.53 | 152.76 | 149.78 | 151.55 | 151.55 | 0.56% | 1,693,099 |
| Nov 20, 2024 | 150.57 | 151.87 | 149.74 | 150.71 | 150.71 | 0.55% | 1,841,643 |
| Nov 19, 2024 | 148.37 | 150.17 | 147.43 | 149.89 | 149.89 | 0.42% | 1,075,219 |
| Nov 18, 2024 | 148.67 | 151.22 | 148.67 | 149.27 | 149.27 | 0.10% | 1,400,569 |
| Nov 15, 2024 | 147.50 | 149.77 | 147.12 | 149.12 | 149.12 | 1.41% | 2,594,274 |
| Nov 14, 2024 | 148.06 | 148.52 | 146.85 | 147.04 | 147.04 | -0.39% | 1,750,877 |
| Nov 13, 2024 | 148.49 | 149.10 | 146.48 | 147.61 | 147.61 | -1.09% | 1,646,342 |
| Nov 12, 2024 | 149.98 | 150.69 | 148.45 | 149.23 | 148.03 | -0.74% | 1,539,154 |
| Nov 11, 2024 | 148.72 | 152.58 | 148.72 | 150.35 | 149.14 | 0.92% | 1,928,531 |
| Nov 8, 2024 | 146.00 | 149.35 | 145.29 | 148.98 | 147.78 | 2.07% | 2,464,641 |
| Nov 7, 2024 | 145.52 | 146.94 | 144.69 | 145.96 | 144.78 | -0.07% | 1,420,303 |
| Nov 6, 2024 | 145.67 | 148.33 | 144.34 | 146.06 | 144.88 | 0.08% | 1,975,016 |
| Nov 5, 2024 | 142.03 | 145.96 | 141.59 | 145.95 | 144.77 | 2.47% | 1,606,982 |
| Nov 4, 2024 | 144.17 | 144.71 | 140.43 | 142.43 | 141.28 | -1.63% | 2,966,928 |
| Nov 1, 2024 | 154.36 | 154.53 | 144.33 | 144.79 | 143.62 | -6.45% | 3,871,509 |
| Oct 31, 2024 | 142.00 | 156.85 | 141.41 | 154.78 | 153.53 | 15.16% | 6,016,765 |
| Oct 30, 2024 | 134.87 | 135.25 | 133.70 | 134.40 | 133.32 | 0.20% | 2,395,928 |
| Oct 29, 2024 | 135.49 | 135.53 | 134.06 | 134.13 | 133.05 | -1.61% | 2,745,450 |
| Oct 28, 2024 | 135.77 | 136.85 | 135.39 | 136.32 | 135.22 | 0.69% | 1,679,891 |
| Oct 25, 2024 | 138.24 | 138.24 | 135.35 | 135.38 | 134.29 | -1.52% | 2,055,912 |
| Oct 24, 2024 | 137.04 | 137.70 | 136.71 | 137.47 | 136.36 | 0.38% | 1,938,996 |
| Oct 23, 2024 | 134.80 | 137.05 | 134.77 | 136.95 | 135.85 | 1.46% | 1,096,043 |
| Oct 22, 2024 | 133.77 | 135.26 | 133.51 | 134.98 | 133.89 | -0.04% | 1,011,292 |
| Oct 21, 2024 | 135.28 | 136.02 | 134.86 | 135.04 | 133.95 | -0.18% | 1,022,642 |
| Oct 18, 2024 | 134.31 | 135.79 | 133.71 | 135.28 | 134.19 | 0.48% | 1,017,080 |
| Oct 17, 2024 | 134.46 | 135.16 | 133.73 | 134.63 | 133.54 | 0.23% | 1,071,791 |
| Oct 16, 2024 | 133.59 | 134.55 | 133.41 | 134.32 | 133.24 | 0.72% | 1,573,635 |
| Oct 15, 2024 | 133.00 | 134.63 | 132.69 | 133.36 | 132.29 | 1.11% | 1,115,135 |
| Oct 14, 2024 | 130.65 | 132.11 | 130.60 | 131.90 | 130.84 | 0.96% | 797,295 |
| Oct 11, 2024 | 129.66 | 130.90 | 129.45 | 130.64 | 129.59 | 1.22% | 879,433 |
| Oct 10, 2024 | 130.21 | 131.05 | 128.76 | 129.06 | 128.02 | -0.76% | 1,154,356 |
| Oct 9, 2024 | 130.50 | 131.31 | 129.56 | 130.05 | 129.00 | -0.37% | 1,359,952 |
| Oct 8, 2024 | 131.79 | 131.96 | 130.46 | 130.53 | 129.48 | -0.28% | 2,472,365 |
| Oct 7, 2024 | 132.00 | 132.06 | 130.69 | 130.90 | 129.84 | -1.21% | 1,262,215 |
| Oct 4, 2024 | 131.80 | 132.72 | 130.87 | 132.50 | 131.43 | -0.38% | 1,033,419 |
| Oct 3, 2024 | 133.00 | 133.17 | 132.12 | 133.00 | 131.93 | 0.20% | 844,645 |
| Oct 2, 2024 | 131.68 | 132.90 | 131.22 | 132.73 | 131.66 | -0.17% | 1,124,636 |
| Oct 1, 2024 | 131.91 | 133.38 | 130.86 | 132.95 | 131.88 | 1.02% | 1,691,476 |
| Sep 30, 2024 | 131.74 | 131.75 | 130.33 | 131.61 | 130.55 | 0.37% | 1,466,667 |
| Sep 27, 2024 | 130.22 | 131.55 | 129.89 | 131.13 | 130.07 | 1.20% | 829,147 |
| Sep 26, 2024 | 129.14 | 130.19 | 128.90 | 129.58 | 128.54 | -0.12% | 954,887 |
| Sep 25, 2024 | 130.68 | 130.68 | 129.13 | 129.74 | 128.69 | -0.22% | 2,641,013 |
| Sep 24, 2024 | 129.21 | 131.03 | 128.82 | 130.03 | 128.98 | - | 3,302,809 |
| Sep 23, 2024 | 129.87 | 130.16 | 129.11 | 130.03 | 128.98 | 0.60% | 1,879,203 |
| Sep 20, 2024 | 128.80 | 129.70 | 127.90 | 129.25 | 128.21 | 1.23% | 3,154,416 |
| Sep 19, 2024 | 128.18 | 128.54 | 126.36 | 127.68 | 126.65 | -0.72% | 1,936,581 |
| Sep 18, 2024 | 128.64 | 129.50 | 127.91 | 128.61 | 127.57 | -0.36% | 1,826,669 |
| Sep 17, 2024 | 129.37 | 129.66 | 127.80 | 129.08 | 128.04 | 0.48% | 2,629,570 |
| Sep 16, 2024 | 127.81 | 128.92 | 126.95 | 128.46 | 127.42 | 1.08% | 2,474,279 |
| Sep 13, 2024 | 124.85 | 127.34 | 124.61 | 127.09 | 126.07 | 2.87% | 3,017,108 |
| Sep 12, 2024 | 122.44 | 123.67 | 122.08 | 123.55 | 122.55 | 1.08% | 1,571,745 |
| Sep 11, 2024 | 121.03 | 122.41 | 120.00 | 122.23 | 121.24 | 0.49% | 2,190,675 |
| Sep 10, 2024 | 122.13 | 122.85 | 120.92 | 121.63 | 120.65 | -0.44% | 2,306,797 |
| Sep 9, 2024 | 121.88 | 122.76 | 121.06 | 122.17 | 121.19 | 0.22% | 3,897,383 |
| Sep 6, 2024 | 122.75 | 122.98 | 121.77 | 121.90 | 120.92 | -0.34% | 1,523,795 |
| Sep 5, 2024 | 123.45 | 123.63 | 121.83 | 122.31 | 121.32 | -0.18% | 1,173,301 |
| Sep 4, 2024 | 122.60 | 123.73 | 121.65 | 122.53 | 121.54 | 0.29% | 1,228,442 |
| Sep 3, 2024 | 120.36 | 123.11 | 120.00 | 122.18 | 121.20 | 1.23% | 1,886,073 |
| Aug 30, 2024 | 120.00 | 120.97 | 119.73 | 120.69 | 119.72 | 0.72% | 1,364,901 |
| Aug 29, 2024 | 119.23 | 119.89 | 118.10 | 119.83 | 118.86 | 0.45% | 1,079,942 |
| Aug 28, 2024 | 119.49 | 120.14 | 118.87 | 119.29 | 118.33 | 0.18% | 1,339,295 |
| Aug 27, 2024 | 119.27 | 119.67 | 118.75 | 119.08 | 118.12 | -0.35% | 1,116,182 |
| Aug 26, 2024 | 119.03 | 120.10 | 118.88 | 119.50 | 118.54 | 0.59% | 2,480,639 |
| Aug 23, 2024 | 119.30 | 119.56 | 118.53 | 118.80 | 117.84 | - | 1,332,678 |
| Aug 22, 2024 | 118.80 | 119.20 | 118.48 | 118.80 | 117.84 | -0.07% | 1,313,355 |
| Aug 21, 2024 | 118.85 | 119.42 | 118.51 | 118.88 | 117.92 | - | 1,717,235 |
| Aug 20, 2024 | 118.43 | 119.10 | 118.23 | 118.88 | 117.92 | 0.41% | 1,541,246 |
| Aug 19, 2024 | 118.01 | 118.60 | 117.58 | 118.39 | 117.44 | 0.67% | 1,086,622 |
| Aug 16, 2024 | 117.59 | 118.39 | 116.91 | 117.60 | 116.65 | 0.43% | 1,209,786 |
| Aug 15, 2024 | 117.04 | 117.65 | 116.43 | 117.10 | 116.16 | -0.75% | 1,623,730 |
| Aug 14, 2024 | 116.65 | 119.36 | 116.37 | 117.99 | 117.04 | 0.61% | 1,994,877 |
| Aug 13, 2024 | 116.81 | 117.47 | 116.33 | 117.27 | 116.32 | -0.21% | 1,244,627 |
| Aug 12, 2024 | 117.63 | 118.00 | 116.73 | 117.52 | 115.46 | -0.01% | 1,410,228 |
| Aug 9, 2024 | 117.22 | 117.74 | 115.31 | 117.53 | 115.47 | 0.26% | 1,148,311 |
| Aug 8, 2024 | 115.16 | 117.92 | 115.16 | 117.22 | 115.17 | 0.21% | 2,299,050 |
| Aug 7, 2024 | 116.62 | 118.67 | 115.80 | 116.98 | 114.93 | 0.71% | 1,917,539 |
| Aug 6, 2024 | 115.79 | 117.84 | 115.53 | 116.16 | 114.12 | 0.56% | 1,968,999 |
| Aug 5, 2024 | 121.16 | 121.79 | 115.43 | 115.51 | 113.49 | -4.38% | 1,811,754 |
| Aug 2, 2024 | 122.64 | 123.61 | 118.01 | 120.80 | 118.68 | -0.02% | 2,484,812 |
| Aug 1, 2024 | 117.50 | 121.18 | 116.20 | 120.82 | 118.70 | 4.18% | 2,105,078 |
| Jul 31, 2024 | 116.65 | 117.00 | 114.94 | 115.97 | 113.94 | -0.32% | 1,877,765 |
| Jul 30, 2024 | 113.96 | 116.54 | 113.96 | 116.34 | 114.30 | 1.73% | 1,413,284 |
| Jul 29, 2024 | 113.63 | 114.87 | 112.93 | 114.36 | 112.36 | 0.64% | 1,364,214 |
| Jul 26, 2024 | 112.00 | 114.18 | 112.00 | 113.63 | 111.64 | 1.98% | 1,405,502 |
| Jul 25, 2024 | 112.57 | 113.64 | 110.70 | 111.42 | 109.47 | -0.39% | 1,420,114 |
| Jul 24, 2024 | 111.22 | 112.06 | 110.42 | 111.86 | 109.90 | 1.37% | 1,104,726 |
| Jul 23, 2024 | 110.86 | 110.96 | 110.15 | 110.35 | 108.42 | -0.60% | 682,195 |
| Jul 22, 2024 | 110.23 | 111.51 | 110.08 | 111.02 | 109.07 | 0.49% | 817,266 |
| Jul 19, 2024 | 111.40 | 111.40 | 110.02 | 110.48 | 108.54 | -0.23% | 1,012,181 |
| Jul 18, 2024 | 110.02 | 112.22 | 110.02 | 110.73 | 108.79 | 0.08% | 972,893 |
| Jul 17, 2024 | 108.91 | 111.14 | 108.45 | 110.64 | 108.70 | 2.00% | 1,346,834 |
| Jul 16, 2024 | 107.80 | 108.90 | 107.57 | 108.47 | 106.57 | 1.54% | 1,331,752 |
| Jul 15, 2024 | 108.57 | 108.60 | 106.78 | 106.83 | 104.96 | -2.14% | 1,344,056 |
| Jul 12, 2024 | 108.95 | 109.86 | 108.61 | 109.17 | 107.26 | 0.63% | 1,042,732 |
| Jul 11, 2024 | 106.47 | 108.75 | 106.27 | 108.49 | 106.59 | 2.43% | 1,385,980 |
| Jul 10, 2024 | 105.58 | 105.93 | 104.91 | 105.92 | 104.06 | 0.92% | 1,291,993 |
| Jul 9, 2024 | 104.57 | 105.59 | 104.13 | 104.95 | 103.11 | 0.19% | 1,361,864 |
| Jul 8, 2024 | 105.29 | 105.64 | 104.31 | 104.75 | 102.91 | -0.59% | 1,868,998 |
| Jul 5, 2024 | 105.44 | 106.00 | 104.94 | 105.37 | 103.52 | -0.17% | 2,579,098 |