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
2018-07-16 81.82 81.97 81.18 81.88 50,280
2018-07-13 82.05 82.16 81.58 81.70 88,261
2018-07-12 81.98 82.42 81.81 82.05 126,156
2018-07-11 81.17 82.31 81.12 82.31 149,525
2018-07-10 79.81 81.30 79.74 80.98 66,367
2018-07-09 82.04 82.14 79.90 80.10 176,204
2018-07-06 82.06 82.75 81.82 82.47 70,730
2018-07-05 81.39 81.925 81.17 81.925 65,474
2018-07-03 81.33 81.89 81.18 81.29 60,905
2018-07-02 81.08 81.36 80.52 81.36 154,846
2018-06-29 81.08 81.14 80.23 80.84 106,455
2018-06-28 81.94 82.13 81.14 81.21 165,279
2018-06-27 80.80 81.80 80.80 81.70 149,146
2018-06-26 80.81 81.72 80.79 80.86 99,906
2018-06-25 80.57 81.17 80.57 81.06 291,159
2018-06-22 79.94 80.68 79.90 80.12 132,529
2018-06-21 80.33 80.80 79.61 79.95 167,669
2018-06-20 79.87 80.37 79.50 80.17 127,693
2018-06-19 78.895 79.80 78.895 79.80 200,699
2018-06-18 77.90 79.00 77.90 78.39 130,350
2018-06-15 76.78 78.17 76.35 78.17 173,301
2018-06-14 76.25 76.96 76.25 76.76 130,041
2018-06-13 76.77 77.36 76.41 76.41 120,035
2018-06-12 76.16 77.13 76.16 76.835 175,009
2018-06-11 76.89 76.89 75.96 76.09 152,315
2018-06-08 76.74 77.01 76.08 76.76 178,302
2018-06-07 75.75 77.15 75.75 76.59 547,492
2018-06-06 77.58 77.58 76.29 76.38 87,507
2018-06-05 78.17 78.57 77.64 77.85 89,883
2018-06-04 80.43 80.43 78.32 78.37 123,588

» More Entergy Stock Price History

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