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
2018-10-19 83.67 84.61 83.67 84.28 48,521
2018-10-18 82.86 83.08 82.30 82.68 23,219
2018-10-17 82.10 82.79 81.92 82.64 73,766
2018-10-16 82.53 83.29 82.48 82.90 43,126
2018-10-15 82.36 82.70 82.02 82.06 68,088
2018-10-12 80.55 81.61 80.12 81.61 85,049
2018-10-11 82.77 82.77 81.07 81.33 70,034
2018-10-10 83.49 84.21 82.99 82.99 63,170
2018-10-09 83.72 83.76 82.85 83.49 79,811
2018-10-08 82.85 84.24 82.85 83.62 70,044
2018-10-05 81.81 82.82 81.54 82.76 35,515
2018-10-04 79.90 81.17 79.90 81.16 56,846
2018-10-03 81.65 81.89 79.79 80.31 51,311
2018-10-02 81.86 82.11 81.48 81.85 52,651
2018-10-01 80.57 80.80 80.44 80.47 51,325
2018-09-28 80.66 81.18 80.50 81.12 74,547
2018-09-27 79.78 80.17 79.78 79.90 97,604
2018-09-26 79.88 80.02 79.10 79.10 98,228
2018-09-25 80.65 80.76 80.05 80.18 70,750
2018-09-24 82.09 82.20 81.62 81.64 57,785
2018-09-21 82.42 82.91 82.29 82.51 105,985
2018-09-20 81.62 82.54 81.62 82.49 76,169
2018-09-19 83.22 83.31 81.65 82.01 56,093
2018-09-18 84.52 84.52 83.70 83.90 57,438
2018-09-17 83.77 84.50 83.69 84.38 102,198
2018-09-14 84.00 84.00 83.00 83.81 96,369
2018-09-13 83.62 84.38 83.62 84.33 133,282
2018-09-12 84.51 84.90 84.08 84.08 75,413
2018-09-11 85.38 85.43 84.49 84.49 87,115
2018-09-10 84.76 85.58 84.74 85.25 67,128

» More Entergy Stock Price History

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