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 High Price Low Price Open Price Close Price Last Traded
  0.44 0.34% 129.99 130.26 128.71 129.63 129.55 16:02:20
more quote information »

ETR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week126.44131.49125.99129.091,050,0893.552.81%
1 Month119.34131.49117.4103123.021,144,62510.658.92%
3 Months117.98131.49113.62118.871,392,22612.0110.18%
6 Months104.00131.49103.30116.351,362,80525.9924.99%
1 Year87.05131.4985.97106.011,451,09342.9449.33%
3 Years70.88131.4969.6390.151,254,99159.1183.39%
5 Years88.45131.4961.2783.511,237,48241.5446.96%

ETR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 16 2020 124.95 1.21 0.98% 123.84 124.99 123.73 1,122,661
Jan 15 2020 123.74 2.16 1.78% 122.05 123.92 121.83 1,235,386
Jan 14 2020 121.58 0.06 0.05% 121.44 121.88 120.63 1,110,625
Jan 13 2020 121.52 0.91 0.75% 120.59 122.175 120.59 1,917,527
Jan 10 2020 120.61 0.35 0.29% 120.67 121.24 120.00 1,058,121
Jan 09 2020 120.26 1.30 1.09% 118.86 120.29 118.56 807,982
Jan 08 2020 118.96 -0.17 -0.14% 119.56 119.59 118.69 845,482
Jan 07 2020 119.13 -0.02 -0.02% 118.63 119.59 118.30 1,018,902
Jan 06 2020 119.15 0.42 0.35% 118.99 119.89 118.60 1,351,106
Jan 03 2020 118.73 0.80 0.68% 117.71 118.84 117.4103 1,408,184
Jan 02 2020 117.93 -1.87 -1.56% 119.83 119.83 117.46 1,388,789
Dec 31 2019 119.80 0.52 0.44% 119.34 119.85 118.97 1,045,444
Dec 30 2019 119.28 -0.58 -0.48% 119.37 119.5708 118.75 722,068
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 00:15:52