The average closing price for Entergy (ETR) in 2019 was $40.40. It was up 45% for the year. The latest price is $107.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $45.75 | $47.48 | $45.39 | $47.27 | 64,999,454 |
November 2019 | $47.59 | $47.79 | $44.83 | $45.92 | 59,782,078 |
October 2019 | $45.81 | $47.65 | $44.95 | $47.55 | 65,230,832 |
September 2019 | $44.26 | $46.32 | $43.48 | $45.93 | 58,513,112 |
August 2019 | $40.81 | $44.41 | $40.33 | $44.17 | 48,626,128 |
July 2019 | $39.90 | $41.66 | $39.24 | $40.99 | 65,957,978 |
June 2019 | $37.75 | $40.54 | $37.03 | $39.94 | 76,387,048 |
May 2019 | $37.07 | $38.74 | $36.44 | $37.67 | 61,972,716 |
April 2019 | $36.74 | $37.26 | $35.65 | $37.25 | 55,503,702 |
March 2019 | $35.88 | $37.24 | $35.21 | $36.76 | 71,860,638 |
February 2019 | $33.88 | $35.98 | $33.33 | $35.88 | 55,811,236 |
January 2019 | $32.59 | $34.06 | $31.67 | $33.94 | 59,008,054 |
Daily pricing data for Entergy dates back to 3/17/1980, and may be incomplete.