Entergy - 46 Year Stock Price History | ETR

Historical daily share price chart and data for Entergy since 1972 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Entergy as of November 16, 2018 is 86.32.
Entergy Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 79.3191 79.8218 86.3200 70.4488 86.3200 9.75%
2017 73.8756 67.3741 84.4796 65.0649 78.6525 15.90%
2016 67.9690 60.5084 74.5887 58.7261 67.8637 12.52%
2015 62.8137 73.8972 75.7423 53.5889 60.3143 -18.17%
2014 61.3419 49.7644 76.8039 48.7022 73.7034 44.76%
2013 51.5666 49.5591 56.7721 47.6440 50.9152 4.35%
2012 50.5484 52.8616 54.8714 47.1407 48.7937 -8.37%
2011 48.6613 49.9652 53.6853 42.3311 53.2479 8.29%
2010 52.3148 54.6808 56.5091 48.0367 49.1738 -9.73%
2009 49.3638 54.1808 55.9188 39.1246 54.4744 2.43%
2008 64.5363 72.6412 78.2457 43.2582 53.1827 -28.31%
2007 66.2245 56.3651 76.5770 54.8314 74.1804 32.55%
2006 45.6581 41.5041 56.5470 40.1700 55.9650 38.40%
2005 41.7010 37.9838 45.5136 37.0864 40.4380 4.67%
2004 33.3562 31.6999 38.9613 28.5191 38.6355 22.13%
2003 27.6921 25.0420 31.6390 23.1579 31.6335 29.40%
2002 22.3923 20.6902 24.8114 17.5114 24.4467 20.24%
2001 19.6778 21.0061 22.7373 17.0765 20.3315 -4.49%
2000 14.7984 12.1786 21.7608 8.1543 21.2878 71.40%
1999 14.0127 14.3377 15.6591 11.5178 12.4198 -13.91%
1998 12.9365 13.0491 15.0328 10.6313 14.4257 9.85%
1997 10.9889 11.2321 13.1324 9.4513 13.1324 16.41%
1996 10.8683 11.1926 11.7937 9.9040 11.2812 0.79%
1995 9.0405 7.9141 11.1926 7.2929 11.1926 43.82%
1994 9.4924 11.9173 12.4173 7.6046 7.7825 -35.15%
1993 11.8847 10.5118 13.0888 10.3526 12.0006 14.16%
1992 9.1766 8.7909 10.6329 8.0213 10.5118 17.03%
1991 7.3930 6.4131 9.0183 6.3410 8.9819 39.24%
1990 5.7389 6.4653 6.6667 5.1869 6.4506 1.40%
1989 5.1962 4.1122 6.3614 4.0469 6.3614 52.28%
1988 3.1453 2.2889 4.1774 2.2219 4.1774 96.44%
1987 2.9129 3.5442 4.1551 2.0312 2.1265 -37.12%
1986 3.3280 2.8045 3.8355 2.7710 3.3818 23.54%
1985 3.1073 3.4966 3.8664 2.2219 2.7374 -20.29%
1984 3.1541 3.4341 3.6514 2.4976 3.4341 2.77%
1983 3.8805 3.6839 4.1834 3.3093 3.3417 -10.08%
1982 3.4405 3.1519 3.9012 3.0920 3.7164 17.91%
1981 3.0727 3.0270 3.4341 2.7773 3.1519 9.74%
1980 3.0733 3.2169 3.4966 2.6224 2.8722 -8.87%
1979 3.6349 3.7463 4.0261 3.1519 3.1519 -15.87%
1978 3.9803 4.1509 4.3408 3.6215 3.7463 -9.09%
1977 4.1553 4.1834 4.4332 3.8712 4.1210 -1.49%
1976 3.8078 3.6215 4.2758 3.4341 4.1834 15.52%
1975 3.5170 3.4666 3.9961 3.1219 3.6215 12.58%
1974 3.2906 4.3707 4.4007 2.3102 3.2169 -23.70%
1973 5.5163 6.6810 6.7734 3.5590 4.2159 -36.90%
Sector Industry Market Cap Revenue
Utilities Utility - Electric Power Distribution $15.636B $11.074B
Entergy Corporation is an integrated energy company engaged primarily in electric power production and retail distribution operations. Entergy owns and operates power plants of electric generating capacity, including nuclear power. Entergy delivers electricity to utility customers in Arkansas, Louisiana, Mississippi and Texas.
Stock Name Country Market Cap PE Ratio
NextEra Energy (NEE) United States $86.217B 24.12
Duke Energy (DUK) United States $61.792B 18.06
Southern (SO) United States $48.245B 14.08
Dominion Energy (D) United States $48.221B 18.13
Exelon (EXC) United States $44.366B 14.80
American Electric Power (AEP) United States $37.979B 18.92
National Grid Transco (NGG) United Kingdom $35.667B 0.00
Public Service Enterprise Group (PEG) United States $27.446B 17.35
Xcel Energy (XEL) United States $26.246B 20.67
Consolidated Edison Inc (ED) United States $23.984B 17.74
WEC Energy (WEC) United States $22.374B 20.80
PPL (PPL) United States $22.204B 12.69
DTE Energy (DTE) United States $21.655B 17.87
Eversource Energy (ES) United States $21.244B 20.38
FirstEnergy (FE) United States $19.829B 13.85
Edison (EIX) United States $17.740B 12.66
Ameren (AEE) United States $16.930B 19.91
Korea Electric Power (KEP) South Korea $16.036B 65.74
Avangrid (AGR) United States $15.453B 22.23
Fortis (FTS) Canada $15.180B 17.97
CMS Energy (CMS) United States $14.456B 20.91
CenterPoint Energy (CNP) United States $13.898B 17.66
Pacific Gas & Electric (PCG) United States $12.656B 6.37
Vistra Energy (VST) United States $11.940B 23.21
NRG Energy (NRG) United States $11.386B 14.93
Brookfield Infrastructure Partners LP (BIP) Bermuda $11.147B 45.24
Alliant Energy (LNT) United States $10.676B 21.24
AES (AES) United States $10.272B 11.84
Pinnacle West Capital (PNW) United States $9.899B 19.63
NiSource (NI) United States $9.499B 20.23
Huaneng Power (HNP) China $9.147B 126.68
Centrais El¿tricas Brasileiras SA (EBR) Brazil $8.859B 0.00
OGE Energy (OGE) United States $7.822B 18.30
CPFL Energia (CPL) Brazil $7.258B 14.12
Great Plains Energy Inc (GXP) United States $6.903B 17.77
SCANA (SCG) United States $6.127B 12.90
Enel Generacion Chile S.A (EOCC) Chile $5.145B 9.55
IDACORP (IDA) United States $5.028B 21.05
Brookfield Renewable Partners (BEP) Bermuda $4.995B 0.00
Algonquin Power & Utilities (AQN) Canada $4.982B 15.29
Enersis Chile (ENIC) Chile $4.566B 0.00
Portland General Electric (POR) United States $4.306B 19.38
Hawaiian Electric Industries (HE) United States $4.120B 20.79
Allete (ALE) United States $4.113B 26.31
Comp En De Mn Cemig ADS (CIG) Brazil $3.881B 13.39
Black Hills (BKH) United States $3.801B 18.21
Avista (AVA) United States $3.435B 26.68
PNM Resources (Holding) (PNM) United States $3.376B 20.57
NorthWestern (NWE) United States $3.192B 17.57
Pampa Energia (PAM) Argentina $2.537B 0.00
TerraForm Power (TERP) United States $2.347B 80.14
El Paso Electric (EE) United States $2.319B 22.01
MGE Energy (MGEE) United States $2.245B 26.87
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $2.083B 6.56
Eletrobras (EBR.B) Brazil $1.991B 0.00
Atlantica Yield (AY) United Kingdom $1.990B 33.10
Pattern Energy Group (PEGI) United States $1.983B 12.33
Otter Tail (OTTR) United States $1.919B 21.89
TransAlta (TAC) Canada $1.553B 0.00
Empresa Distribuidora Y Comercializadora Norte (Edenor) (EDN) Argentina $1.213B 0.00
Kenon Holdings (KEN) Singapore $0.855B 0.00
Unitil (UTL) United States $0.728B 21.48
Spark Energy (SPKE) United States $0.285B 15.15
Atlantic Power (AT) United States $0.242B 0.00
Sky Solar Holdings (SKYS) China $0.237B 0.00
Genie Energy (GNE) United States $0.173B 9.17
Polar Power (POLA) United States $0.059B 0.00