NYSE - Nasdaq Real Time Price USD

Entergy Corporation (ETR)

Compare
74.24 +0.10 (+0.14%)
At close: December 13 at 4:00:02 PM EST
74.35 +0.11 (+0.15%)
After hours: December 13 at 7:49:55 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 74.13 74.49 73.62 74.24 74.24 3,294,500
Dec 13, 2024 2:1 Stock Splits
Dec 12, 2024 74.44 75.07 74.04 74.14 74.14 3,252,000
Dec 11, 2024 74.31 74.46 73.86 73.94 73.94 2,424,200
Dec 10, 2024 74.53 74.66 73.53 74.17 74.17 3,279,400
Dec 9, 2024 75.82 76.00 74.75 74.78 74.78 2,343,800
Dec 6, 2024 76.75 77.09 75.47 75.78 75.78 2,249,800
Dec 5, 2024 75.68 77.43 75.54 76.86 76.86 3,497,600
Dec 4, 2024 75.61 76.53 74.82 75.82 75.82 4,636,600
Dec 3, 2024 77.19 77.49 75.66 75.67 75.67 3,542,200
Dec 2, 2024 78.11 78.27 76.48 76.63 76.63 3,390,200
Nov 29, 2024 78.43 78.69 77.75 78.08 78.08 1,542,200
Nov 27, 2024 78.11 79.04 78.01 78.20 78.20 3,827,600
Nov 26, 2024 76.58 78.02 76.33 77.96 77.96 3,712,800
Nov 25, 2024 76.15 76.43 75.14 76.25 76.25 5,319,000
Nov 22, 2024 76.50 76.64 75.47 75.53 75.53 3,700,000
Nov 21, 2024 75.26 76.38 74.89 75.78 75.78 3,386,000
Nov 20, 2024 75.29 75.93 74.87 75.36 75.36 3,683,200
Nov 19, 2024 74.18 75.08 73.71 74.94 74.94 2,150,400
Nov 18, 2024 74.33 75.61 74.33 74.64 74.64 2,800,200
Nov 15, 2024 73.75 74.89 73.56 74.56 74.56 5,180,200
Nov 14, 2024 74.03 74.26 73.43 73.52 73.52 3,501,800
Nov 13, 2024 1.20 Dividend
Nov 13, 2024 74.25 74.55 73.24 73.81 73.81 3,292,600
Nov 12, 2024 74.99 75.35 74.22 74.61 73.41 3,078,200
Nov 11, 2024 74.36 76.29 74.36 75.18 73.97 3,857,000
Nov 8, 2024 73.00 74.68 72.64 74.49 73.29 4,929,200
Nov 7, 2024 72.76 73.47 72.35 72.98 71.81 2,840,600
Nov 6, 2024 72.83 74.17 72.17 73.03 71.86 3,949,800
Nov 5, 2024 71.01 72.98 70.79 72.97 71.80 3,213,600
Nov 4, 2024 72.08 72.36 70.21 71.21 70.07 5,933,800
Nov 1, 2024 77.18 77.26 72.17 72.39 71.23 7,743,000
Oct 31, 2024 71.00 78.43 70.71 77.39 76.15 12,033,200
Oct 30, 2024 67.43 67.63 66.85 67.20 66.12 4,791,800
Oct 29, 2024 67.75 67.76 67.03 67.07 65.99 5,491,000
Oct 28, 2024 67.89 68.43 67.69 68.16 67.06 3,359,600
Oct 25, 2024 69.12 69.12 67.68 67.69 66.60 4,111,800
Oct 24, 2024 68.52 68.85 68.36 68.74 67.63 3,878,000
Oct 23, 2024 67.40 68.53 67.39 68.47 67.37 2,192,000
Oct 22, 2024 66.89 67.63 66.75 67.49 66.40 2,022,600
Oct 21, 2024 67.64 68.01 67.43 67.52 66.43 2,045,200
Oct 18, 2024 67.15 67.89 66.86 67.64 66.55 2,034,200
Oct 17, 2024 67.23 67.58 66.86 67.32 66.23 2,143,600
Oct 16, 2024 66.79 67.28 66.71 67.16 66.08 3,147,200
Oct 15, 2024 66.50 67.32 66.35 66.68 65.61 2,230,000
Oct 14, 2024 65.32 66.06 65.30 65.95 64.89 1,594,600
Oct 11, 2024 64.83 65.45 64.72 65.32 64.27 1,758,800
Oct 10, 2024 65.11 65.53 64.38 64.53 63.49 2,308,600
Oct 9, 2024 65.25 65.65 64.78 65.03 63.98 2,719,600
Oct 8, 2024 65.89 65.98 65.23 65.26 64.22 4,944,800
Oct 7, 2024 66.00 66.03 65.35 65.45 64.40 2,524,200
Oct 4, 2024 65.90 66.36 65.43 66.25 65.18 2,066,800
Oct 3, 2024 66.50 66.58 66.06 66.50 65.43 1,689,200
Oct 2, 2024 65.84 66.45 65.61 66.36 65.30 2,249,200
Oct 1, 2024 65.96 66.69 65.43 66.47 65.41 3,382,800
Sep 30, 2024 65.87 65.88 65.17 65.81 64.75 2,933,400
Sep 27, 2024 65.11 65.78 64.94 65.57 64.51 1,658,200
Sep 26, 2024 64.57 65.10 64.45 64.79 63.75 1,909,600
Sep 25, 2024 65.34 65.34 64.57 64.87 63.83 5,282,000
Sep 24, 2024 64.61 65.51 64.41 65.01 63.97 6,605,600
Sep 23, 2024 64.93 65.08 64.56 65.01 63.97 3,758,400
Sep 20, 2024 64.40 64.85 63.95 64.63 63.59 6,308,800
Sep 19, 2024 64.09 64.27 63.18 63.84 62.81 3,873,200
Sep 18, 2024 64.32 64.75 63.96 64.31 63.27 3,653,400
Sep 17, 2024 64.68 64.83 63.90 64.54 63.50 5,259,000
Sep 16, 2024 63.90 64.46 63.47 64.23 63.20 4,948,600
Sep 13, 2024 62.42 63.67 62.31 63.54 62.52 6,034,200
Sep 12, 2024 61.22 61.83 61.04 61.78 60.78 3,143,400
Sep 11, 2024 60.51 61.21 60.00 61.12 60.13 4,381,400
Sep 10, 2024 61.06 61.42 60.46 60.81 59.84 4,613,600
Sep 9, 2024 60.94 61.38 60.53 61.08 60.10 7,794,800
Sep 6, 2024 61.38 61.49 60.88 60.95 59.97 3,047,600
Sep 5, 2024 61.72 61.81 60.92 61.15 60.17 2,346,600
Sep 4, 2024 61.30 61.87 60.83 61.26 60.28 2,624,200
Sep 3, 2024 60.18 61.56 60.00 61.09 60.11 3,772,200
Aug 30, 2024 60.00 60.49 59.87 60.35 59.37 2,729,800
Aug 29, 2024 59.62 59.94 59.05 59.92 58.95 2,159,800
Aug 28, 2024 59.74 60.07 59.44 59.65 58.69 2,678,600
Aug 27, 2024 59.63 59.83 59.38 59.54 58.58 2,232,200
Aug 26, 2024 59.51 60.05 59.44 59.75 58.79 4,961,200
Aug 23, 2024 59.65 59.78 59.26 59.40 58.44 2,665,200
Aug 22, 2024 59.40 59.60 59.24 59.40 58.44 2,626,800
Aug 21, 2024 59.42 59.71 59.26 59.44 58.48 3,434,400
Aug 20, 2024 59.22 59.55 59.12 59.44 58.48 3,082,400
Aug 19, 2024 59.01 59.30 58.79 59.19 58.24 2,173,200
Aug 16, 2024 58.79 59.19 58.46 58.80 57.85 2,419,600
Aug 15, 2024 58.52 58.83 58.22 58.55 57.61 3,247,400
Aug 14, 2024 58.33 59.68 58.19 58.99 58.05 3,989,800
Aug 13, 2024 1.13 Dividend
Aug 13, 2024 58.40 58.74 58.17 58.63 57.69 2,489,200
Aug 12, 2024 58.81 59.00 58.37 58.76 56.70 2,820,400
Aug 9, 2024 58.61 58.87 57.65 58.76 56.71 2,296,600
Aug 8, 2024 57.58 58.96 57.58 58.61 56.56 4,598,200
Aug 7, 2024 58.31 59.33 57.90 58.49 56.44 3,835,000
Aug 6, 2024 57.90 58.92 57.76 58.08 56.05 3,938,000
Aug 5, 2024 60.58 60.90 57.72 57.76 55.73 3,623,400
Aug 2, 2024 61.32 61.81 59.01 60.40 58.29 4,969,200
Aug 1, 2024 58.75 60.59 58.10 60.41 58.30 4,210,200
Jul 31, 2024 58.33 58.50 57.47 57.99 55.96 3,755,400
Jul 30, 2024 56.98 58.27 56.98 58.17 56.13 2,826,400
Jul 29, 2024 56.81 57.44 56.47 57.18 55.18 2,728,400
Jul 26, 2024 56.00 57.09 56.00 56.81 54.83 2,811,000
Jul 25, 2024 56.28 56.82 55.35 55.71 53.76 2,840,200
Jul 24, 2024 55.61 56.03 55.21 55.93 53.97 2,209,400
Jul 23, 2024 55.43 55.48 55.08 55.17 53.24 1,364,400
Jul 22, 2024 55.12 55.75 55.04 55.51 53.57 1,634,600
Jul 19, 2024 55.70 55.70 55.01 55.24 53.31 2,024,400
Jul 18, 2024 55.01 56.11 55.01 55.37 53.43 1,945,800
Jul 17, 2024 54.46 55.57 54.22 55.32 53.38 2,693,600
Jul 16, 2024 53.90 54.45 53.78 54.24 52.34 2,663,600
Jul 15, 2024 54.28 54.30 53.39 53.42 51.55 2,688,000
Jul 12, 2024 54.47 54.93 54.31 54.58 52.67 2,085,400
Jul 11, 2024 53.24 54.38 53.13 54.24 52.35 2,771,800
Jul 10, 2024 52.79 52.97 52.46 52.96 51.11 2,584,000
Jul 9, 2024 52.28 52.79 52.06 52.47 50.64 2,723,800
Jul 8, 2024 52.65 52.82 52.15 52.38 50.54 3,738,000
Jul 5, 2024 52.72 53.00 52.47 52.69 50.84 5,158,200
Jul 3, 2024 52.99 53.67 52.75 52.78 50.93 2,248,400
Jul 2, 2024 52.92 53.26 52.85 52.94 51.09 3,060,400
Jul 1, 2024 53.72 53.86 52.78 52.87 51.02 2,091,000
Jun 28, 2024 53.60 53.67 53.22 53.50 51.63 5,106,600
Jun 27, 2024 53.22 53.40 52.96 53.38 51.51 1,894,000
Jun 26, 2024 53.08 53.29 52.67 53.20 51.34 1,871,200
Jun 25, 2024 53.80 53.82 52.86 53.33 51.46 3,646,600
Jun 24, 2024 53.00 54.18 52.99 53.87 51.98 2,731,000
Jun 21, 2024 53.10 53.70 52.79 52.90 51.05 5,143,600
Jun 20, 2024 53.00 53.53 52.92 53.15 51.28 3,494,000
Jun 18, 2024 53.09 53.49 52.79 53.03 51.17 3,000,400
Jun 17, 2024 53.09 53.60 52.82 53.19 51.32 3,176,200
Jun 14, 2024 53.26 53.67 53.06 53.51 51.64 3,052,800
Jun 13, 2024 53.74 53.81 52.81 53.55 51.68 3,729,200
Jun 12, 2024 54.45 54.55 53.33 53.68 51.80 4,368,000
Jun 11, 2024 53.63 54.33 53.34 54.08 52.19 4,264,800
Jun 10, 2024 54.11 54.21 53.60 54.03 52.14 4,181,800
Jun 7, 2024 54.50 54.96 54.17 54.24 52.34 3,894,200
Jun 6, 2024 55.25 55.83 54.76 54.92 53.00 4,223,000
Jun 5, 2024 55.88 55.88 55.02 55.44 53.50 3,791,800
Jun 4, 2024 55.69 56.10 55.24 55.79 53.84 2,463,200
Jun 3, 2024 56.01 56.24 55.62 55.89 53.93 3,310,800
May 31, 2024 54.51 56.34 54.10 56.24 54.28 6,212,800
May 30, 2024 53.53 54.00 53.13 53.89 52.00 4,948,400
May 29, 2024 53.37 53.63 53.16 53.35 51.49 3,069,400
May 28, 2024 54.43 54.92 53.74 53.76 51.88 4,185,600
May 24, 2024 54.81 55.02 54.52 54.57 52.66 2,570,200
May 23, 2024 56.06 56.06 54.67 54.70 52.79 3,256,200
May 22, 2024 56.92 56.96 56.23 56.35 54.38 3,270,600
May 21, 2024 56.56 57.14 56.28 57.11 55.11 3,157,400
May 20, 2024 56.72 56.74 56.31 56.40 54.43 2,759,400
May 17, 2024 56.72 56.74 56.30 56.51 54.54 4,794,600
May 16, 2024 56.28 56.88 56.21 56.69 54.70 2,895,800
May 15, 2024 56.12 56.53 55.96 56.29 54.32 2,816,800
May 14, 2024 56.10 56.23 55.51 55.65 53.70 2,591,200
May 13, 2024 55.99 56.35 55.77 55.92 53.97 2,958,600
May 10, 2024 56.00 56.31 55.58 55.99 54.03 3,164,600
May 9, 2024 55.42 55.76 55.35 55.74 53.79 3,180,200
May 8, 2024 55.21 55.46 54.85 55.42 53.48 3,198,800
May 7, 2024 54.86 55.36 54.69 55.29 53.35 4,548,400
May 6, 2024 54.25 54.69 53.92 54.51 52.60 5,119,000
May 3, 2024 54.00 54.13 53.38 54.04 52.15 3,441,000
May 2, 2024 53.60 53.80 53.13 53.58 51.70 2,383,800
May 1, 2024 1.13 Dividend
May 1, 2024 52.65 53.94 52.52 53.49 51.62 2,465,200
Apr 30, 2024 53.26 53.76 52.93 53.33 50.38 3,024,200
Apr 29, 2024 53.53 53.89 53.44 53.58 50.61 2,665,400
Apr 26, 2024 53.75 53.77 53.06 53.25 50.30 4,289,800
Apr 25, 2024 53.28 53.88 52.89 53.76 50.78 3,991,400
Apr 24, 2024 52.83 53.54 51.74 53.23 50.28 5,335,600
Apr 23, 2024 53.65 54.22 53.48 53.59 50.62 3,043,400
Apr 22, 2024 53.16 53.92 52.85 53.72 50.75 5,620,600
Apr 19, 2024 52.33 53.60 52.13 53.38 50.42 4,237,600
Apr 18, 2024 51.87 51.97 51.17 51.88 49.00 3,605,400
Apr 17, 2024 50.74 51.69 50.51 51.60 48.73 3,326,800
Apr 16, 2024 51.10 51.21 50.19 50.31 47.52 3,157,000
Apr 15, 2024 51.81 51.95 50.90 51.15 48.31 2,030,600
Apr 12, 2024 52.03 52.10 51.13 51.46 48.60 2,660,400
Apr 11, 2024 52.58 52.58 51.69 51.92 49.04 2,123,600
Apr 10, 2024 52.35 52.39 51.75 52.28 49.38 3,329,200
Apr 9, 2024 53.13 53.24 52.76 53.16 50.21 2,984,400
Apr 8, 2024 52.08 52.90 52.08 52.88 49.95 2,990,800
Apr 5, 2024 51.94 52.40 51.69 52.12 49.23 4,088,200
Apr 4, 2024 52.67 52.76 51.68 52.16 49.27 2,986,000
Apr 3, 2024 52.65 52.81 52.10 52.20 49.31 3,059,600
Apr 2, 2024 52.42 53.17 52.42 52.63 49.72 2,030,400
Apr 1, 2024 52.76 52.81 52.13 52.37 49.47 1,835,400
Mar 28, 2024 52.50 52.90 52.40 52.84 49.91 2,014,400
Mar 27, 2024 51.43 52.46 51.34 52.44 49.53 3,338,000
Mar 26, 2024 51.51 51.67 51.08 51.17 48.34 2,043,400
Mar 25, 2024 51.67 51.78 51.38 51.54 48.69 2,539,000
Mar 22, 2024 51.99 52.05 51.46 51.58 48.72 1,849,800
Mar 21, 2024 51.61 52.09 51.53 51.69 48.82 2,571,600
Mar 20, 2024 51.51 51.99 51.31 51.51 48.65 2,454,200
Mar 19, 2024 51.44 51.80 51.22 51.62 48.76 2,655,200
Mar 18, 2024 50.98 51.40 50.82 51.31 48.46 2,910,800
Mar 15, 2024 50.92 51.56 50.81 50.98 48.15 5,287,600
Mar 14, 2024 50.62 51.25 50.56 51.24 48.40 3,410,800
Mar 13, 2024 51.56 51.94 51.40 51.49 48.64 2,034,600
Mar 12, 2024 51.50 51.69 50.96 51.38 48.54 2,249,200
Mar 11, 2024 51.56 52.13 51.42 51.68 48.81 2,091,200
Mar 8, 2024 51.49 51.78 51.19 51.67 48.81 2,486,000
Mar 7, 2024 51.87 51.99 51.34 51.42 48.57 2,942,000
Mar 6, 2024 51.36 51.63 51.03 51.35 48.50 2,226,600
Mar 5, 2024 51.26 51.96 50.82 51.02 48.19 2,211,000
Mar 4, 2024 50.00 51.19 49.92 51.01 48.18 2,169,000
Mar 1, 2024 50.63 50.65 49.80 50.24 47.45 2,876,200
Feb 29, 2024 50.57 50.90 50.29 50.78 47.97 2,774,600
Feb 28, 2024 50.35 50.46 50.04 50.28 47.50 1,596,200
Feb 27, 2024 50.29 50.42 49.98 50.38 47.59 1,750,600
Feb 26, 2024 51.12 51.13 49.90 49.97 47.20 3,075,400
Feb 23, 2024 51.00 51.54 50.78 51.25 48.41 4,086,000
Feb 22, 2024 50.15 50.78 49.91 50.76 47.95 3,799,800
Feb 21, 2024 50.35 50.85 50.07 50.63 47.82 3,112,400
Feb 20, 2024 50.10 50.54 49.88 50.01 47.23 2,515,400
Feb 16, 2024 49.67 50.38 49.50 50.08 47.30 3,153,000
Feb 15, 2024 49.20 50.03 48.93 50.00 47.23 2,514,200
Feb 14, 2024 49.23 49.44 48.81 49.04 46.32 2,056,800
Feb 13, 2024 49.26 49.49 48.08 49.13 46.40 3,865,800
Feb 12, 2024 49.03 49.68 48.77 49.53 46.78 2,694,800
Feb 9, 2024 48.53 49.01 48.40 48.97 46.26 1,896,200
Feb 8, 2024 0.57 Dividend
Feb 8, 2024 48.61 48.88 48.12 48.70 46.00 2,674,200
Feb 7, 2024 49.90 50.03 49.30 49.38 46.11 3,034,200
Feb 6, 2024 49.69 49.92 49.35 49.72 46.43 4,461,400
Feb 5, 2024 49.80 50.17 49.40 49.80 46.50 3,579,000
Feb 2, 2024 50.51 50.78 49.63 50.29 46.96 3,296,800
Feb 1, 2024 49.67 51.04 49.38 50.99 47.62 1,863,200
Jan 31, 2024 50.46 50.54 49.56 49.88 46.58 5,430,400
Jan 30, 2024 49.87 50.35 49.48 50.13 46.80 2,803,200
Jan 29, 2024 49.69 50.06 49.38 49.87 46.57 2,261,000
Jan 26, 2024 49.61 49.94 49.44 49.65 46.37 2,229,400
Jan 25, 2024 49.47 49.66 48.78 49.54 46.26 2,581,600
Jan 24, 2024 49.52 49.63 48.55 48.60 45.38 4,028,800
Jan 23, 2024 49.22 49.40 48.74 49.17 45.91 2,250,400
Jan 22, 2024 49.53 49.85 48.91 49.17 45.91 2,644,400
Jan 19, 2024 49.60 49.72 49.20 49.54 46.26 2,840,400
Jan 18, 2024 50.00 50.12 49.38 49.43 46.15 2,437,800
Jan 17, 2024 51.16 51.36 49.72 50.35 47.02 3,858,200
Jan 16, 2024 51.40 51.86 51.06 51.48 48.07 2,923,600
Jan 12, 2024 51.56 51.72 51.36 51.56 48.15 1,944,200
Jan 11, 2024 52.14 52.19 50.97 51.24 47.84 2,258,800
Jan 10, 2024 52.19 52.46 51.94 52.27 48.81 1,535,800
Jan 9, 2024 52.03 52.28 51.85 52.19 48.73 1,770,400
Jan 8, 2024 51.97 52.36 51.76 52.34 48.87 2,066,400
Jan 5, 2024 51.40 52.07 51.31 51.97 48.53 2,146,000
Jan 4, 2024 51.71 52.21 51.38 51.52 48.11 2,480,200
Jan 3, 2024 51.37 51.60 50.99 51.53 48.12 2,521,600
Jan 2, 2024 50.31 51.33 50.25 51.32 47.92 2,159,200
Dec 29, 2023 50.19 50.63 50.10 50.60 47.24 1,688,200
Dec 28, 2023 50.16 50.60 50.15 50.46 47.11 1,433,200
Dec 27, 2023 50.06 50.19 49.87 50.15 46.83 1,489,600
Dec 26, 2023 50.00 50.47 50.00 50.17 46.85 3,039,600
Dec 22, 2023 50.17 50.63 49.99 50.11 46.79 2,341,200
Dec 21, 2023 49.88 50.10 49.40 49.87 46.56 1,970,800
Dec 20, 2023 50.67 51.00 49.79 49.81 46.51 2,380,400
Dec 19, 2023 50.56 51.00 50.44 50.78 47.41 3,082,200
Dec 18, 2023 50.50 51.05 50.50 50.76 47.40 4,085,000
Dec 15, 2023 50.97 51.27 50.01 50.44 47.10 6,296,400
Dec 14, 2023 53.01 53.22 51.63 51.63 48.21 4,415,800

Related Tickers

SO The Southern Company
83.20
-0.20%
 
AEP American Electric Power Company, Inc.
92.71
-0.15%
 
DUK Duke Energy Corporation
108.82
-0.31%
 
D Dominion Energy, Inc.
54.04
+0.39%
 
NEE NextEra Energy, Inc.
73.62
+0.55%
 
WEC WEC Energy Group, Inc.
95.74
-0.13%
 
EXC Exelon Corporation
36.87
+0.11%
 
EIX Edison International
81.89
+0.33%
 
XEL Xcel Energy Inc.
68.12
-0.54%
 
PEG Public Service Enterprise Group Incorporated
86.81
+1.00%