1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Entergy Corp (ETR)
  7. Historical

ETR

Entergy Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Entergy Corp ETR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 100.34 09:27:54
Open Price Low Price High Price Close Price Prev Close
100.34
more quote information »

ETR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week106.38106.73100.33103.261,330,294-6.04-5.68%
1 Month104.51107.59100.26103.991,349,048-4.17-3.99%
3 Months112.44115.01598.495104.741,355,748-12.10-10.76%
6 Months105.50115.01598.495106.071,253,938-5.16-4.89%
1 Year109.68115.01585.78102.161,312,272-9.34-8.52%
3 Years86.77135.5575.195103.151,378,74713.5715.64%
5 Years68.33135.5567.8494.551,284,79432.0146.85%

ETR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 100.34 -4.73 -4.5% 104.50 104.575 100.33 1,985,902
Nov 29 2021 105.07 1.98 1.92% 104.00 105.59 103.35 1,260,433
Nov 26 2021 103.09 -3.31 -3.11% 105.48 106.325 102.66 898,946
Nov 24 2021 106.40 0.10 0.09% 106.38 106.73 105.13 1,175,894
Nov 23 2021 106.30 -1.00 -0.93% 107.20 107.33 105.915 1,702,674
Nov 22 2021 107.30 1.35 1.27% 105.55 107.59 105.36 1,181,480
Nov 19 2021 105.95 0.47 0.45% 105.74 106.19 105.45 1,395,281
Nov 18 2021 105.48 -0.30 -0.28% 105.88 106.25 104.92 968,563
Nov 17 2021 105.78 0.46 0.44% 105.02 105.96 104.32 913,406
Nov 16 2021 105.32 0.28 0.27% 105.41 106.04 105.00 1,370,389
Nov 15 2021 105.04 3.44 3.39% 102.41 105.07 102.25 1,564,871
Nov 12 2021 101.60 -1.53 -1.48% 102.04 102.38 100.30 1,026,613
Nov 11 2021 103.13 -0.31 -0.3% 103.40 104.51 102.415 1,340,117
Nov 10 2021 103.44 1.12 1.09% 102.64 103.50 102.43 1,460,145
Nov 09 2021 102.32 1.24 1.23% 101.30 102.49 101.10 1,718,064
Nov 08 2021 101.08 -3.17 -3.04% 104.43 104.50 100.26 1,256,923
Nov 05 2021 104.25 1.35 1.31% 103.26 104.62 103.25 1,328,316
Nov 04 2021 102.90 -0.46 -0.45% 103.40 104.00 101.8759 1,711,160
Nov 03 2021 103.36 -0.44 -0.42% 104.51 106.185 102.535 1,372,900
Nov 02 2021 103.80 0.31 0.3% 103.51 103.91 101.92 1,658,919
Nov 01 2021 103.49 0.47 0.46% 102.99 104.55 102.69 940,285
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.