Entergy Corporation Historical Stock Prices

ETR 
$77.31
*  
0.63
0.82%
Get ETR Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading ETR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  76.86  77.89  76.37  77.31 1,192,267
03/27/2015 76.46 77.24 76.25 76.68 826,027
03/26/2015 76.55 77.35 75.9 76.52 959,788
03/25/2015 77.69 78.14 76.88 76.94 1,373,019
03/24/2015 78.18 78.68 77.17 77.29 1,218,587
03/23/2015 78.99 79.15 78.27 78.49 1,209,987
03/20/2015 78.3 79.365 78.04 79.05 3,036,632
03/19/2015 77.95 78.95 77.67 77.94 2,429,961
03/18/2015 75.84 78.65 75.67 78.14 1,295,442
03/17/2015 75.7 76.36 75.57 75.97 929,584
03/16/2015 74.99 76.645 74.99 76 1,076,329
03/13/2015 75.74 75.8 73.88 74.65 1,916,518
03/12/2015 75.12 76.69 75.12 76.26 1,207,781
03/11/2015 75.71 75.71 74.41 74.69 1,105,461
03/10/2015 74.43 75.89 74.35 75.48 1,645,030
03/09/2015 74.84 75.3199 74.46 74.7 1,031,747
03/06/2015 76.1 76.1 74.302 74.67 1,245,147
03/05/2015 76.84 77.31 76.62 77.02 846,204
03/04/2015 76.9 77.28 76.01 76.5 1,146,681
03/03/2015 77.55 77.78 76.72 77.48 1,065,461
03/02/2015 79.18 79.39 76.84 77.67 2,070,320
02/27/2015 79.25 79.57 78.51 79.51 1,509,468
02/26/2015 79.71 79.83 78.95 79.2 1,028,067
02/25/2015 80.17 80.81 79.17 79.38 1,208,582
02/24/2015 80.25 81.07 79.8701 80.46 1,370,560
02/23/2015 79.71 80.3 79.34 80.28 999,863
02/20/2015 79.68 79.83 78.5 79.32 1,160,649
02/19/2015 80.44 80.8 79.45 79.76 812,706
02/18/2015 78.9 80.37 78.53 80.26 1,303,475
02/17/2015 79.08 79.84 78.15 78.86 1,516,703
02/13/2015 80.16 80.25 78.35 79.12 2,088,228
02/12/2015 81.08 81.28 80.26 80.65 1,509,757
02/11/2015 81.8 81.81 80.48 80.96 1,725,067
02/10/2015 80.67 81.89 80.59 81.84 2,476,638
02/09/2015 82.54 83.14 81.03 81.3 2,098,965
02/06/2015 86.15 86.37 81.99 82.41 2,848,612
02/05/2015 87.48 88.13 85.6 86.52 2,212,510
02/04/2015 89.06 89.25 87.16 87.47 1,581,846
02/03/2015 88.21 89.52 87.47 89.42 1,757,523
02/02/2015 87.56 88.57 86.78 88.15 1,542,165
01/30/2015 89.57 89.787 87.43 87.51 1,281,377
01/29/2015 88.67 90.06 88.27 89.9 1,200,952
01/28/2015 88.45 90.12 88.45 88.93 2,028,579
01/27/2015 88.89 89.2725 88.34 88.44 1,145,713
01/26/2015 89.49 89.72 88.4 88.83 1,217,345
01/23/2015 89.67 89.88 89.22 89.6 1,255,198
01/22/2015 90.04 90.33 88.71 89.42 1,503,876
01/21/2015 88.47 89.76 87.93 89.68 957,553
01/20/2015 89.1 89.56 87.94 88.7 1,196,682
01/16/2015 88.55 89 88 88.67 1,295,742
01/15/2015 87.41 88.64 87 88.49 1,482,739
01/14/2015 85.6 87.2 85.17 87.15 1,521,252
01/13/2015 87.52 88.63 85.71 86.04 2,595,390
01/12/2015 88.13 88.22 86.55 87.04 1,114,882
01/09/2015 88.51 88.888 86.88 87.79 1,468,234
01/08/2015 87.94 88.73 87.8 88.29 1,018,479
01/07/2015 87.02 88.3062 86.67 87.77 1,094,190
01/06/2015 87.11 88.75 86.83 86.89 1,838,006
01/05/2015 87.81 88.2597 86.56 87.05 1,662,065
01/02/2015 87.48 88.1 86.66 87.71 1,944,807
12/31/2014 90.26 90.56 87.4 87.48 1,565,904
12/30/2014 91.17 91.17 89.6801 89.93 1,141,732
12/29/2014 90.55 92.02 90.35 91.16 1,229,924
12/26/2014 89.77 91.03 89.77 90.42 852,200
12/24/2014 88.15 89.99 87.87 89.53 1,282,887
12/23/2014 88.5 88.86 87.54 88.07 1,379,155
12/22/2014 86.54 88.65 86.13 88.31 1,965,852
12/19/2014 89.06 89.96 88.56 89.03 3,446,211
12/18/2014 87.34 88.71 87.08 88.7 1,626,347
12/17/2014 86.185 87.76 86.08 87.32 2,248,478
12/16/2014 86.5 87.41 85.86 86 2,696,706
12/15/2014 86.51 87.92 85.92 86.37 3,070,148
12/12/2014 84.34 87.99 84.15 86.41 4,041,598
12/11/2014 83.21 85.21 83.1201 84.9 1,640,836
12/10/2014 83.99 84.52 83.04 83.09 1,205,790
12/09/2014 83.83 84.79 83.3501 83.98 2,125,414
12/08/2014 82.83 84.32 82.62 84.04 1,105,538
12/05/2014 82.5 83 82.18 82.72 1,635,047
12/04/2014 83.3 83.99 83.2 83.56 1,037,058
12/03/2014 83.7 83.86 83.1 83.47 1,033,696
12/02/2014 83.53 84.11 83.27 83.7 1,548,214
12/01/2014 83.21 84.99 82.76 83.83 2,016,828
11/28/2014 82.35 84.01 82.35 83.9 915,403
11/26/2014 81.67 82.49 81.54 82.17 1,378,583
11/25/2014 81.42 81.54 80.965 81.31 1,254,424
11/24/2014 82.56 82.721 81.365 81.47 1,233,041
11/21/2014 82.91 82.98 81.8 82.4 1,542,018
11/20/2014 82.9 83.28 82.04 82.23 1,232,139
11/19/2014 83.68 84.12 83.06 83.34 1,444,856
11/18/2014 83.46 84.44 82.87 83.9 1,237,480
11/17/2014 81.31 83.45 81.16 83.27 1,854,348
11/14/2014 81.51 81.95 81.09 81.45 1,633,898
11/13/2014 81.83 82.8 81.477 81.68 1,931,013
11/12/2014 82.32 82.49 80.58 81.62 2,543,361
11/11/2014 83.48 83.575 82.48 82.96 1,629,900
11/10/2014 82.08 83.32 82.08 83.29 2,366,733
11/07/2014 82.38 82.71 81.51 82.68 2,325,541
11/06/2014 83.73 83.85 81 81.96 3,669,621
11/05/2014 83.07 84.13 82.48 83.7 3,751,633
11/04/2014 80.77 83.75 80.04 82.47 1,755,297
11/03/2014 84.3 84.31 83.48 83.85 2,163,172
10/31/2014 84.56 84.58 83.55 84.02 2,165,376
10/30/2014 82.46 84.26 81.9501 84.24 1,422,914
10/29/2014 82.05 82.88 81.18 82.06 1,382,567
10/28/2014 82.13 82.22 81.1 81.88 1,885,754
10/27/2014 82.14 82.65 81.78 82.11 1,636,183
10/24/2014 81.28 82.19 81.2401 82.14 1,089,043
10/23/2014 81.49 81.96 80.75 81.29 1,422,417
10/22/2014 80 81.38 79.96 80.94 1,256,424
10/21/2014 80.06 80.07 79.4 80 1,282,578
10/20/2014 79.29 79.95 79.1 79.84 1,271,721
10/17/2014 79.8 79.98 78.04 79.33 2,377,026
10/16/2014 77.87 79.515 77.05 79.4 1,965,224
10/15/2014 78.98 81.66 77.65 78.95 2,778,552
10/14/2014 79.05 81.59 78.74 81.04 2,777,732
10/13/2014 77.99 79.57 77.71 78.68 1,942,513
10/10/2014 77.78 78.66 77.68 77.83 1,556,071
10/09/2014 79.05 79.66 77.44 77.51 2,109,935
10/08/2014 77.99 79.64 77.81 79.62 1,771,716
10/07/2014 77.5 78.84 77.37 77.81 1,612,713
10/06/2014 77.9 78.28 77.47 77.71 907,247
10/03/2014 77.68 77.99 76.51 77.82 1,149,726
10/02/2014 77.79 78.32 77.32 77.47 1,593,674
10/01/2014 77.33 78.7 77 78.04 1,463,391
09/30/2014 76.94 78.37 76.79 77.33 1,615,800
09/29/2014 76 76.77 75.9 76.74 998,041
09/26/2014 76.1 76.45 75.43 76.14 934,215
09/25/2014 76.32 76.53 75.8 76 1,222,489
09/24/2014 76.64 76.72 76.01 76.31 859,085
09/23/2014 76.96 77.035 76.36 76.51 1,762,546
09/22/2014 76.52 77.56 76.33 76.99 1,196,759
09/19/2014 76.13 76.88 75.86 76.82 1,591,877
09/18/2014 76.69 77.03 75.6 75.84 930,224
09/17/2014 77.22 77.46 76.24 76.52 1,080,284
09/16/2014 75.85 77.49 75.71 77.01 1,194,795
09/15/2014 75.68 76.43 75.55 75.95 1,340,370
09/12/2014 76.54 76.65 75.29 75.48 844,330
09/11/2014 76.19 77.08 75.9 77.06 984,874
09/10/2014 76.18 76.35 75.58 76.16 831,937
09/09/2014 76.12 76.71 75.56 76.13 1,296,984
09/08/2014 77.48 77.5582 76.06 76.35 1,194,316
09/05/2014 76.97 77.64 76.6 77.41 1,385,609
09/04/2014 77.01 77.285 76.455 76.86 1,804,407
09/03/2014 76.55 77.5 76.55 77.14 887,746
09/02/2014 77.33 77.42 75.89 76.38 1,959,805
08/29/2014 76.43 77.45 76.36 77.41 1,353,884
08/28/2014 75.38 76.38 75.22 76.33 852,419
08/27/2014 74.88 75.54 74.56 75.48 929,654
08/26/2014 75.43 75.77 74.32 74.47 1,286,307
08/25/2014 74.68 75.635 74.6 75.58 1,191,179
08/22/2014 74.91 75.14 74.08 74.57 936,608
08/21/2014 74.94 75.8 74.54 74.82 1,199,893
08/20/2014 74.11 75.18 73.64 75.11 2,191,705
08/19/2014 72.89 73.97 72.8 73.96 1,120,157
08/18/2014 72.9 73.2 72.5701 72.75 783,910
08/15/2014 73.01 73.64 72.35 72.82 1,255,196
08/14/2014 71.85 73.22 71.85 73.01 1,667,015
08/13/2014 71.46 72.09 71.14 71.92 1,564,270
08/12/2014 71.55 71.865 71.26 71.42 1,128,467
08/11/2014 72.65 73.35 72.445 72.55 1,348,952
08/08/2014 71.75 72.72 71.75 72.68 1,286,514
08/07/2014 71.05 71.91 71.05 71.57 1,447,965
08/06/2014 71.9 71.92 70.7 70.82 2,524,047
08/05/2014 72.18 73.08 71.815 72.12 2,417,859
08/04/2014 72.92 72.98 71.12 72.43 4,022,305
08/01/2014 72.88 73.62 72.76 72.99 1,552,514
07/31/2014 73.91 74.11 72.81 72.83 1,323,906
07/30/2014 75.01 75.51 73.56 74.16 2,102,892
07/29/2014 76.46 76.46 74.44 74.99 2,322,364
07/28/2014 75.53 76.69 75.4 76.35 1,901,407
07/25/2014 76.39 76.78 75.365 75.48 1,449,853
07/24/2014 75.46 76.43 75.46 76.35 2,138,885
07/23/2014 76.12 76.27 75.57 75.64 2,310,453
07/22/2014 77.51 77.85 75.97 76 2,177,795
07/21/2014 77.05 77.475 76.71 77.35 1,506,011
07/18/2014 77 77.27 75.95 77.22 1,544,141
07/17/2014 77.15 77.61 76.19 76.27 1,758,861
07/16/2014 77.62 78.01 77.11 77.95 1,638,724
07/15/2014 77.41 77.63 77 77.53 1,622,350
07/14/2014 78.4 78.44 77.18 77.2 1,332,171
07/11/2014 78.66 78.94 77.87 78.02 1,077,365
07/10/2014 77.5 78.83 77.43 78.7 1,617,826
07/09/2014 78.47 78.9 77.37 77.97 1,651,662
07/08/2014 78.47 79.17 78.27 78.47 1,781,579
07/07/2014 77.19 78.53 77.19 78.4 2,244,321
07/03/2014 78.21 78.395 76.97 76.97 2,087,367
07/02/2014 81.22 81.3 78.08 78.66 3,072,998
07/01/2014 81.88 82.48 81.21 81.3 1,412,816
06/30/2014 81.32 82.3 81.15 82.09 1,266,118
06/27/2014 80.57 81.3 80.3 81.18 1,460,352
06/26/2014 81.15 81.33 80.66 80.86 1,136,167
06/25/2014 80.51 81.23 80.4 81.17 1,090,799
06/24/2014 80.47 80.91 80.385 80.45 1,702,361
06/23/2014 80.73 80.82 79.79 80.54 1,572,469
06/20/2014 81 81.53 80.7 80.83 2,163,515
06/19/2014 80.2 80.94 80.11 80.79 1,650,330
06/18/2014 78.52 80.205 78.43 80.17 1,507,376
06/17/2014 78.44 78.81 77.775 78.52 1,117,113
06/16/2014 78.2 79.27 78.1 79.01 1,959,219
06/13/2014 77.77 78.26 77.1369 78.2 1,030,130
06/12/2014 77.38 77.955 76.6 77.85 1,607,380
06/11/2014 78.28 78.43 77.25 77.42 1,715,451
06/10/2014 78.65 78.81 77.83 78.28 1,399,200
06/09/2014 78.14 78.8 78.06 78.69 1,403,444
06/06/2014 79.11 79.13 78.32 78.41 1,728,863
06/05/2014 78.42 78.8 77.76 78.61 2,560,702
06/04/2014 76.13 76.65 75.89 76.61 1,290,785
06/03/2014 75.75 76.27 75.42 76.22 2,011,810
06/02/2014 75.56 76.04 75.46 75.77 1,762,452
05/30/2014 75.4 75.69 74.98 75.42 2,236,988
05/29/2014 74.51 75.55 74.38 75.53 1,868,338
05/28/2014 74.18 74.68 73.85 74.62 1,203,978
05/27/2014 74.47 74.605 73.821 74.11 1,379,934
05/23/2014 74.02 74.26 73.85 74.06 981,643
05/22/2014 73.46 74.35 73.42 74.04 1,605,803
05/21/2014 73.51 73.66 73 73.65 1,588,655
05/20/2014 73.15 73.76 73.07 73.49 1,454,766
05/19/2014 74.44 74.52 73.1 73.15 1,500,971
05/16/2014 74.18 74.62 74.01 74.52 1,461,201
05/15/2014 74.3 74.42 73.62 74.29 2,603,720
05/14/2014 73.46 74.29 73.35 74.27 2,113,780
05/13/2014 73.62 73.78 72.785 73.41 2,371,986
05/12/2014 74.7 75.04 74.07 74.38 2,812,634
05/09/2014 74.72 75.285 74.37 74.61 1,660,770
05/08/2014 74.98 75.07 74.33 74.79 2,723,074
05/07/2014 73.36 75.2 73.21 75.16 2,693,749
05/06/2014 73.21 73.72 73 73.13 2,153,838
05/05/2014 72.22 73.13 72.07 73.13 1,554,543
05/02/2014 72.67 72.97 71.68 72.24 1,606,157
05/01/2014 72.69 73.25 72.085 72.96 1,677,118
04/30/2014 73.2 73.92 72.46 72.5 2,864,768
04/29/2014 73.13 73.71 72.63 72.89 2,505,910
04/28/2014 71.9 73.03 71.66 72.82 2,954,433
04/25/2014 71.21 71.95 71.13 71.84 2,001,643
04/24/2014 71.4 71.58 70.35 71.42 2,013,280
04/23/2014 71.21 71.8 70.94 71.02 1,787,737
04/22/2014 71.06 71.42 70.64 71.02 1,895,682
04/21/2014 71.16 71.77 70.91 71.08 1,511,977
04/17/2014 72.09 72.43 71.07 71.26 1,861,082
04/16/2014 72.24 73.27 71.69 72.01 2,902,635
04/15/2014 72.23 72.58 71.24 71.97 3,795,767
04/14/2014 70.55 71.04 70.26 70.95 2,531,954
04/11/2014 70.1 71 70.1 70.35 1,808,618
04/10/2014 70.42 70.89 70 70.1 1,674,077
04/09/2014 70.45 71.12 69.59 70.28 2,964,943
04/08/2014 69.1 70.26 68.79 70.19 2,322,051
04/07/2014 69 69.78 68.87 69.14 1,719,569
04/04/2014 68.3 69.92 68.15 69.07 2,806,131
04/03/2014 67.17 68.14 66.82 68.1 1,565,361
04/02/2014 67.01 67.47 66.41 67.11 1,218,216
04/01/2014 66.81 67.16 66.51 67.06 1,418,299
03/31/2014 66.78 67.02 66.38 66.85 1,370,385
03/28/2014 66.68 66.809 66.12 66.65 917,804
03/27/2014 66.04 66.64 65.56 66.6 1,171,221
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?