Entergy Corporation (ETR) Historical Stock Data
151.55 ↑0.84 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETR is up 0.42% a day on average. There have been 21 days where Entergy Corporation closed green and 9 days where ETR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 150.53 | 151.55 | ↑$1.02 (0.68%) | 149.78 | 152.76 | 1.69M |
| 2024-11-20 | 150.57 | 150.71 | ↑$0.14 (0.09%) | 149.74 | 151.87 | 1.84M |
| 2024-11-19 | 148.37 | 149.89 | ↑$1.52 (1.02%) | 147.43 | 150.17 | 1.08M |
| 2024-11-18 | 148.67 | 149.27 | ↑$0.60 (0.40%) | 148.67 | 151.22 | 1.40M |
| 2024-11-15 | 147.50 | 149.12 | ↑$1.62 (1.10%) | 147.12 | 149.77 | 2.59M |
| 2024-11-14 | 148.06 | 147.04 | ↓$1.02 (-0.69%) | 146.85 | 148.52 | 1.71M |
| 2024-11-13 | 148.49 | 147.61 | ↓$0.88 (-0.59%) | 146.48 | 149.10 | 1.65M |
| 2024-11-12 | 149.98 | 149.23 | ↓$0.75 (-0.50%) | 148.46 | 150.69 | 1.54M |
| 2024-11-11 | 148.72 | 150.35 | ↑$1.63 (1.10%) | 148.72 | 152.57 | 1.73M |
| 2024-11-08 | 146.00 | 148.98 | ↑$2.98 (2.04%) | 145.29 | 149.35 | 2.46M |
| 2024-11-07 | 145.52 | 145.96 | ↑$0.44 (0.30%) | 144.69 | 146.94 | 1.11M |
| 2024-11-06 | 145.67 | 146.06 | ↑$0.39 (0.27%) | 144.34 | 148.33 | 1.32M |
| 2024-11-05 | 142.03 | 145.95 | ↑$3.92 (2.76%) | 141.82 | 145.95 | 1.61M |
| 2024-11-04 | 144.17 | 142.43 | ↓$1.74 (-1.21%) | 140.45 | 144.67 | 2.97M |
| 2024-11-01 | 154.36 | 144.79 | ↓$9.57 (-6.20%) | 144.33 | 154.49 | 3.38M |
| 2024-10-31 | 142.00 | 154.78 | ↑$12.78 (9.00%) | 141.41 | 156.84 | 5.37M |
| 2024-10-30 | 134.87 | 134.40 | ↓$0.47 (-0.35%) | 133.70 | 135.20 | 2.37M |
| 2024-10-29 | 135.49 | 134.13 | ↓$1.36 (-1.00%) | 134.06 | 135.53 | 2.70M |
| 2024-10-28 | 135.77 | 136.32 | ↑$0.55 (0.41%) | 135.39 | 136.85 | 1.05M |
| 2024-10-25 | 138.24 | 135.38 | ↓$2.86 (-2.07%) | 135.35 | 138.24 | 2.04M |
| 2024-10-24 | 137.04 | 137.47 | ↑$0.43 (0.31%) | 136.71 | 137.70 | 1.94M |
| 2024-10-23 | 134.80 | 136.95 | ↑$2.15 (1.59%) | 134.77 | 137.05 | 1.09M |
| 2024-10-22 | 133.77 | 134.98 | ↑$1.21 (0.90%) | 133.51 | 135.26 | 1M |
| 2024-10-21 | 135.28 | 135.04 | ↓$0.24 (-0.18%) | 134.86 | 136.02 | 1.02M |
| 2024-10-18 | 134.31 | 135.28 | ↑$0.97 (0.72%) | 133.71 | 135.79 | 1.02M |
| 2024-10-17 | 134.46 | 134.63 | ↑$0.17 (0.13%) | 133.73 | 135.16 | 1.07M |
| 2024-10-16 | 133.59 | 134.32 | ↑$0.73 (0.55%) | 133.48 | 134.55 | 782.81K |
| 2024-10-15 | 133.00 | 133.36 | ↑$0.36 (0.27%) | 132.86 | 134.61 | 1.11M |
| 2024-10-14 | 130.65 | 131.90 | ↑$1.25 (0.96%) | 130.60 | 132.10 | 602.65K |
| 2024-10-11 | 129.66 | 130.64 | ↑$0.98 (0.76%) | 129.45 | 130.90 | 879.36K |
Create an account or log in to view more rows.
$ETR i'm out of slaps for the day
$ETR Buy it up so it crashes harder in the next two trading days
$ETR almost time for the running
$ETR omg lol
$ETR Bull flag forming?
$ETR Holding Strong since January ??????????
$ETR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ETR Like if you’re a bull
$ETR Spike it!
$ETR Bears always win...
Bulls have to be forever bagholders....