Entergy Corporation (ETR) Historical Stock Data
75.13 ↑0.64 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETR is up 0.01% a day on average. There have been 16 days where Entergy Corporation closed green and 14 days where ETR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 74.06 | 75.13 | ↑$1.07 (1.44%) | 73.70 | 75.18 | 6.76M |
| 2024-12-19 | 73.63 | 74.49 | ↑$0.86 (1.17%) | 73.43 | 75.07 | 4.58M |
| 2024-12-18 | 74.57 | 73.19 | ↓$1.38 (-1.85%) | 73.15 | 75.30 | 2.74M |
| 2024-12-17 | 74.43 | 74.84 | ↑$0.41 (0.55%) | 73.88 | 75.68 | 3.75M |
| 2024-12-16 | 74.81 | 74.76 | ↓$0.05 (-0.07%) | 73.52 | 75.66 | 3.61M |
| 2024-12-13 | 74.13 | 74.24 | ↑$0.11 (0.15%) | 73.62 | 74.49 | 3.28M |
| 2024-12-12 | 74.50 | 74.14 | ↓$0.36 (-0.48%) | 74.04 | 75.07 | 3.24M |
| 2024-12-11 | 148.62 | 147.88 | ↓$0.74 (-0.50%) | 147.71 | 148.92 | 1.19M |
| 2024-12-10 | 149.06 | 148.33 | ↓$0.73 (-0.49%) | 147.05 | 149.33 | 1.63M |
| 2024-12-09 | 151.63 | 149.56 | ↓$2.07 (-1.37%) | 149.52 | 151.86 | 1.17M |
| 2024-12-06 | 153.50 | 151.56 | ↓$1.94 (-1.26%) | 150.95 | 154.08 | 1.12M |
| 2024-12-05 | 151.36 | 153.73 | ↑$2.37 (1.57%) | 151.09 | 154.85 | 1.23M |
| 2024-12-04 | 151.22 | 151.65 | ↑$0.43 (0.28%) | 149.63 | 153.06 | 2.05M |
| 2024-12-03 | 154.39 | 151.33 | ↓$3.06 (-1.98%) | 151.33 | 154.98 | 1.77M |
| 2024-12-02 | 156.22 | 153.25 | ↓$2.97 (-1.90%) | 152.96 | 156.54 | 1.63M |
| 2024-11-29 | 156.86 | 156.17 | ↓$0.69 (-0.44%) | 155.50 | 157.38 | 771.11K |
| 2024-11-27 | 156.22 | 156.40 | ↑$0.18 (0.12%) | 156.04 | 158.07 | 1.91M |
| 2024-11-26 | 153.16 | 155.93 | ↑$2.77 (1.81%) | 152.67 | 156.04 | 1.86M |
| 2024-11-25 | 152.31 | 152.50 | ↑$0.19 (0.12%) | 150.27 | 152.86 | 1.13M |
| 2024-11-22 | 153.00 | 151.06 | ↓$1.94 (-1.27%) | 150.95 | 153.27 | 1.85M |
| 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 |
Create an account or log in to view more rows.
$ETR Buying more
$ETR Chill out and chill some more. It's all temporary.
$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