Entergy - 48 Year Stock Price History | ETR
Historical daily share price chart and data for Entergy since 1972 adjusted for splits. The latest closing stock price for Entergy as of November 25, 2020 is 112.25.
- The all-time high Entergy stock closing price was 134.78 on February 18, 2020.
- The Entergy 52-week high stock price is 135.55, which is 20.8% above the current share price.
- The Entergy 52-week low stock price is 75.19, which is 33% below the current share price.
- The average Entergy stock price for the last 52 weeks is 106.30.
| Entergy Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2020 | 105.1748 | 117.9300 | 134.7800 | 78.1800 | 112.2500 | -6.30% |
| 2019 | 103.9546 | 84.0000 | 121.5600 | 84.0000 | 119.8000 | 39.19% |
| 2018 | 81.0779 | 82.6000 | 90.4600 | 72.0200 | 86.0700 | 5.75% |
| 2017 | 77.9841 | 72.9400 | 87.4200 | 70.4400 | 81.3900 | 10.78% |
| 2016 | 75.1965 | 68.5800 | 82.0300 | 66.5600 | 73.4700 | 7.48% |
| 2015 | 72.9480 | 87.7100 | 89.9000 | 61.5300 | 68.3600 | -21.86% |
| 2014 | 74.2496 | 61.8400 | 91.1600 | 60.5200 | 87.4800 | 38.26% |
| 2013 | 65.6198 | 64.7500 | 72.3500 | 60.8500 | 63.2700 | -0.75% |
| 2012 | 67.5866 | 72.5200 | 73.0600 | 62.0400 | 63.7500 | -12.73% |
| 2011 | 68.3587 | 71.9700 | 74.1800 | 59.5700 | 73.0500 | 3.13% |
| 2010 | 76.9335 | 82.1500 | 84.0700 | 69.4300 | 70.8300 | -13.45% |
| 2009 | 75.5025 | 84.6900 | 85.4400 | 60.5300 | 81.8400 | -1.55% |
| 2008 | 102.5175 | 117.0400 | 126.0700 | 68.2500 | 83.1300 | -30.45% |
| 2007 | 107.9167 | 92.9800 | 124.1500 | 90.4500 | 119.5200 | 29.46% |
| 2006 | 76.2484 | 70.4600 | 93.2800 | 67.6700 | 92.3200 | 34.48% |
| 2005 | 71.8092 | 66.4500 | 78.4300 | 64.8800 | 68.6500 | 1.57% |
| 2004 | 59.2262 | 57.2500 | 68.1600 | 50.6800 | 67.5900 | 18.31% |
| 2003 | 50.7679 | 46.7000 | 57.1400 | 42.8500 | 57.1300 | 25.31% |
| 2002 | 42.3805 | 39.8000 | 46.7000 | 33.1800 | 45.5900 | 16.57% |
| 2001 | 38.4624 | 41.7500 | 44.4800 | 33.6600 | 39.1100 | -7.56% |
| 2000 | 29.8867 | 25.2500 | 43.2500 | 16.6900 | 42.3100 | 64.31% |
| 1999 | 29.6160 | 30.9400 | 33.1300 | 23.8800 | 25.7500 | -17.28% |
| 1998 | 28.5575 | 29.7500 | 32.4400 | 23.4400 | 31.1300 | 3.97% |
| 1997 | 25.9396 | 27.5000 | 29.9400 | 22.7500 | 29.9400 | 8.40% |
| 1996 | 27.4545 | 29.2500 | 30.2500 | 25.2500 | 27.6200 | -5.57% |
| 1995 | 24.3873 | 22.2500 | 29.2500 | 20.1300 | 29.2500 | 33.68% |
| 1994 | 27.6694 | 35.7500 | 37.2500 | 21.3800 | 21.8800 | -39.22% |
| 1993 | 36.4060 | 33.0000 | 39.7500 | 32.5000 | 36.0000 | 9.09% |
| 1992 | 29.4542 | 29.0000 | 33.3800 | 26.1300 | 33.0000 | 11.37% |
| 1991 | 24.9361 | 22.2500 | 29.7500 | 22.0000 | 29.6300 | 32.39% |
| 1990 | 20.4253 | 23.6300 | 23.6300 | 18.2500 | 22.3800 | -3.74% |
| 1989 | 19.3804 | 15.7500 | 23.2500 | 15.5000 | 23.2500 | 45.31% |
| 1988 | 12.1704 | 8.8800 | 16.0000 | 8.6200 | 16.0000 | 93.94% |
| 1987 | 11.3006 | 13.7500 | 16.1200 | 7.8800 | 8.2500 | -37.12% |
| 1986 | 12.9110 | 10.8800 | 14.8800 | 10.7500 | 13.1200 | 23.54% |
| 1985 | 12.2352 | 14.0000 | 15.0000 | 8.6200 | 10.6200 | -22.76% |
| 1984 | 12.6289 | 13.7500 | 14.6200 | 10.0000 | 13.7500 | 2.77% |
| 1983 | 15.5372 | 14.7500 | 16.7500 | 13.2500 | 13.3800 | -10.08% |
| 1982 | 13.7753 | 12.6200 | 15.6200 | 12.3800 | 14.8800 | 17.91% |
| 1981 | 12.3028 | 12.1200 | 13.7500 | 11.1200 | 12.6200 | 9.74% |
| 1980 | 12.3050 | 12.8800 | 14.0000 | 10.5000 | 11.5000 | -8.87% |
| 1979 | 14.5537 | 15.0000 | 16.1200 | 12.6200 | 12.6200 | -15.87% |
| 1978 | 15.9366 | 16.6200 | 17.3800 | 14.5000 | 15.0000 | -9.09% |
| 1977 | 16.6373 | 16.7500 | 17.7500 | 15.5000 | 16.5000 | -1.49% |
| 1976 | 15.2462 | 14.5000 | 17.1200 | 13.7500 | 16.7500 | 15.52% |
| 1975 | 14.0819 | 13.8800 | 16.0000 | 12.5000 | 14.5000 | 12.58% |
| 1974 | 13.1753 | 17.5000 | 17.6200 | 9.2500 | 12.8800 | -23.70% |
| 1973 | 22.0870 | 26.7500 | 27.1200 | 14.2500 | 16.8800 | -36.90% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Utilities | Utility - Electric Power Distribution | $22.146B | $10.879B |
| 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 | $146.891B | 32.99 |
| Enel SpA (ENLAY) | Italy | $101.240B | 52.41 |
| Iberdrola S.A (IBDRY) | Spain | $85.297B | 23.36 |
| Duke Energy (DUK) | United States | $70.843B | 19.25 |
| Dominion Energy (D) | United States | $64.760B | 19.04 |
| Southern (SO) | United States | $64.625B | 20.06 |
| National Grid Transco (NGG) | United Kingdom | $45.105B | 0.00 |
| Electricite De France SA (ECIFY) | France | $42.675B | 0.00 |
| American Electric Power (AEP) | United States | $42.104B | 20.34 |
| Exelon (EXC) | United States | $41.706B | 12.99 |
| GDF Suez SA (ENGIY) | France | $35.872B | 0.00 |
| Xcel Energy (XEL) | United States | $35.805B | 24.34 |
| WEC Energy (WEC) | United States | $30.357B | 25.33 |
| Public Service Enterprise Group (PEG) | United States | $30.189B | 17.45 |
| Eversource Energy (ES) | United States | $29.987B | 24.64 |
| Consolidated Edison Inc (ED) | United States | $26.246B | 18.31 |
| Pacific Gas & Electric (PCG) | United States | $25.442B | 4.55 |
| DTE Energy (DTE) | United States | $25.374B | 18.42 |
| RWE AG (RWEOY) | Germany | $25.020B | 0.00 |
| Edison (EIX) | United States | $24.774B | 15.26 |
| CLP Holdings (CLPHY) | Hong Kong, SAR China | $24.140B | 0.00 |
| PPL (PPL) | United States | $23.588B | 12.94 |
| E.ON SE (EONGY) | Germany | $23.057B | 0.00 |
| Ameren (AEE) | United States | $19.547B | 23.12 |
| Energias De Portugal (EDPFY) | Portugal | $19.273B | 31.94 |
| Fortis (FTS) | Canada | $18.922B | 21.88 |
| CMS Energy (CMS) | United States | $17.842B | 22.25 |
| Brookfield Infrastructure Partners LP (BIP) | Bermuda | $15.384B | 0.00 |
| Tenaga Nasional Berhad (TNABY) | $14.711B | 0.00 | |
| Avangrid (AGR) | United States | $14.489B | 21.91 |
| FirstEnergy (FE) | United States | $14.465B | 10.18 |
| AES (AES) | United States | $14.068B | 16.15 |
| Alliant Energy (LNT) | United States | $13.330B | 20.22 |
| CenterPoint Energy (CNP) | United States | $13.272B | 16.24 |
| Korea Electric Power (KEP) | South Korea | $12.878B | 0.00 |
| Power Assets Holdings (HGKGY) | Hong Kong, SAR China | $11.248B | 0.00 |
| Brookfield Renewable Partners (BEP) | Bermuda | $11.135B | 0.00 |
| Red Electrica Corporacion SA (RDEIY) | $10.962B | 0.00 | |
| Pinnacle West Capital (PNW) | United States | $9.659B | 15.26 |
| NiSource (NI) | United States | $9.557B | 17.44 |
| Vistra Energy (VST) | United States | $9.475B | 8.97 |
| Algonquin Power & Utilities (AQN) | Canada | $9.186B | 24.49 |
| United Utilities Group (UUGRY) | United Kingdom | $8.277B | 0.00 |
| Centrais El¿tricas Brasileiras SA (EBR) | Brazil | $8.210B | 0.00 |
| Eletrobras (EBR.B) | Brazil | $8.197B | 0.00 |
| NRG Energy (NRG) | United States | $7.761B | 9.40 |
| OGE Energy (OGE) | United States | $6.953B | 17.74 |
| ENGIE BRASL EGA (EGIEY) | Brazil | $6.568B | 11.03 |
| Huaneng Power (HNP) | China | $6.342B | 12.06 |
| China Resources Power Holdings (CRPJY) | Hong Kong, SAR China | $5.207B | 0.00 |
| IDACORP (IDA) | United States | $4.710B | 19.13 |
| Hawaiian Electric Industries (HE) | United States | $4.147B | 20.09 |
| Black Hills (BKH) | United States | $4.065B | 17.85 |
| PNM Resources (PNM) | United States | $3.911B | 20.37 |
| Portland General Electric (POR) | United States | $3.893B | 14.89 |
| Enersis Chile S.A (ENIC) | Chile | $3.653B | 9.79 |
| Comp En De Mn Cemig ADS (CIG) | Brazil | $3.599B | 0.00 |
| Atlantica Yield (AY) | United Kingdom | $3.545B | 59.14 |
| Companhia Paranaense De Energia (COPEL) (ELP) | Brazil | $3.467B | 5.13 |
| Innergex Renewable Energy (INGXF) | Canada | $3.260B | 0.00 |
| EVN AG (EVNVY) | Austria | $3.229B | 8.55 |
| Companhia Paranaense De Energia (ELPVY) | Brazil | $3.202B | 4.74 |
| Allete (ALE) | United States | $3.134B | 17.89 |
| NorthWestern (NWE) | United States | $3.124B | 18.95 |
| Avista (AVA) | United States | $2.708B | 21.77 |
| MGE Energy (MGEE) | United States | $2.632B | 27.57 |
| Enel Generacion Chile S.A (EOCCY) | Chile | $2.488B | 11.10 |
| Datang Power Generation (DIPGY) | China | $2.313B | 27.78 |
| TransAlta (TAC) | Canada | $1.870B | 0.00 |
| Otter Tail (OTTR) | United States | $1.720B | 17.45 |
| Kenon Holdings (KEN) | Singapore | $1.446B | 0.00 |
| AO Mosenergo (AOMOY) | Russia | $1.228B | 22.14 |
| Pampa Energia S.A (PAM) | Argentina | $0.863B | 8.28 |
| Unitil (UTL) | United States | $0.611B | 20.15 |
| Spark Energy (SPKE) | United States | $0.357B | 9.43 |
| Genie Energy (GNE) | United States | $0.233B | 17.74 |
| Atlantic Power (AT) | United States | $0.184B | 68.67 |
| Empresa Distribuidora Y Comercializadora Norte S.A (Edenor) (EDN) | Argentina | $0.152B | 0.00 |
| Polar Power (POLA) | United States | $0.059B | 72.14 |
| Great Plains Energy Inc (GXP) | United States | $0.000B | 0.00 |
