Entergy Historical Data - ETR

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Entergy Corp ETR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.89 0.67% 134.13 133.08 134.485 133.64 133.24 17:14:36
more quote information »

ETR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week132.07134.485130.56132.41951,4932.061.56%
1 Month125.09134.485124.915130.631,078,4789.047.23%
3 Months116.23134.485115.05122.151,286,62917.9015.4%
6 Months108.13134.485104.9621118.581,337,99826.0024.05%
1 Year89.64134.48588.835107.641,451,92944.4949.63%
3 Years71.68134.48569.6391.001,255,51662.4587.12%
5 Years79.17134.48561.2783.941,231,29054.9669.42%

ETR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 134.13 0.89 0.67% 133.64 134.485 133.08 1,639,020
Feb 13 2020 133.24 1.68 1.28% 131.67 133.50 131.18 738,360
Feb 12 2020 131.56 -1.33 -1.0% 131.28 132.89 130.56 915,496
Feb 11 2020 132.89 0.00 0.0% 133.07 133.83 132.58 1,035,259
Feb 10 2020 132.89 0.95 0.72% 132.14 132.93 131.70 696,716
Feb 07 2020 131.94 0.53 0.4% 132.07 132.57 131.41 1,371,633
Feb 06 2020 131.41 0.85 0.65% 130.63 131.68 130.56 1,116,470
Feb 05 2020 130.56 0.00 0.0% 130.37 131.495 130.0788 1,361,349
Feb 04 2020 130.56 -1.63 -1.23% 132.14 132.88 130.42 953,590
Feb 03 2020 132.19 0.67 0.51% 131.91 132.39 131.45 819,396
Jan 31 2020 131.52 -0.20 -0.15% 131.70 132.02 130.67 2,406,374
Jan 30 2020 131.72 1.17 0.9% 130.50 131.79 130.02 769,653
Jan 29 2020 130.55 0.56 0.43% 130.13 130.75 129.42 885,303
Jan 28 2020 129.99 0.43 0.33% 129.63 130.26 128.71 1,165,345
Jan 27 2020 129.5583 -1.17 -0.9% 130.67 131.49 129.08 1,116,297
Jan 24 2020 130.73 0.78 0.6% 129.80 131.19 129.71 852,936
Jan 23 2020 129.95 2.06 1.61% 127.90 130.03 127.57 1,274,532
Jan 22 2020 127.89 0.53 0.42% 128.00 128.48 127.42 895,866
Jan 21 2020 127.36 1.05 0.83% 126.44 127.45 125.99 1,110,816
Jan 17 2020 126.31 1.36 1.09% 125.09 126.43 124.915 1,042,601
See More Historical Prices »


Your Recent History
NYSE
ETR
Entergy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.