ENTERGY Historical Stock Price

Below is the stock price history for Entergy ETR. Data is recorded each day for the historical open, high, low, close and volume. The Entergy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Entergy Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 82.16 83.22 82.16 82.68 36,407
2017-12-13 83.19 83.80 83.11 83.44 35,104
2017-12-12 84.67 85.14 83.25 83.25 46,343
2017-12-11 84.18 84.52 83.74 84.52 46,313
2017-12-08 83.30 84.13 83.30 83.96 29,658
2017-12-07 83.15 83.61 83.06 83.51 44,721
2017-12-06 83.63 83.78 83.09 83.62 35,446
2017-12-05 84.55 84.55 82.86 83.23 44,712
2017-12-04 85.40 85.55 84.18 84.21 72,349
2017-12-01 86.63 86.99 85.20 85.65 42,777
2017-11-30 86.30 86.74 85.88 86.62 50,980
2017-11-29 86.07 86.32 85.56 86.11 44,537
2017-11-28 86.22 86.75 86.14 86.35 53,627
2017-11-27 85.46 86.29 85.33 86.11 46,238
2017-11-24 85.63 85.85 85.31 85.39 11,154
2017-11-22 85.53 85.61 84.92 85.53 31,008
2017-11-21 85.79 86.09 85.50 85.64 30,361
2017-11-20 86.29 86.29 85.28 85.52 44,709
2017-11-17 86.20 87.17 86.20 86.49 77,038
2017-11-16 86.18 86.40 85.82 85.82 33,907
2017-11-15 87.67 87.67 86.34 86.49 31,907
2017-11-14 86.24 87.33 86.24 87.32 39,398
2017-11-13 85.33 86.63 85.33 86.63 81,446
2017-11-10 86.29 86.29 85.13 85.24 96,279
2017-11-09 85.75 86.56 85.75 86.29 36,220
2017-11-08 85.98 86.46 85.63 86.25 121,673
2017-11-07 86.40 87.08 86.32 86.94 41,310
2017-11-06 86.70 87.22 86.29 86.35 48,855
2017-11-03 87.37 87.78 86.95 86.95 50,827
2017-11-02 85.45 86.72 85.45 86.72 106,978

» More Entergy Stock Price History

To see other companies like Entergy (ETR), view our stock market today for news, and other data.