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 January 23, 2020 is 129.95.
- The all-time high Entergy stock closing price was 129.95 on January 23, 2020.
- The Entergy 52-week high stock price is 130.03, which is 0.1% above the current share price.
- The Entergy 52-week low stock price is 85.97, which is 33.8% below the current share price.
- The average Entergy stock price for the last 52 weeks is 106.29.
| Entergy Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2020 | 122.5380 | 117.9300 | 129.9500 | 117.9300 | 129.9500 | 8.47% |
| 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 | 74.2474 | 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 | 50.7689 | 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 | $25.463B | $11.009B |
| 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 | $127.033B | 30.83 |
| Enel SpA (ENLAY) | Italy | $84.688B | 28.72 |
| Southern (SO) | United States | $71.629B | 22.10 |
| Duke Energy (DUK) | United States | $69.484B | 19.10 |
| Dominion Energy (D) | United States | $68.885B | 21.24 |
| Iberdrola S.A (IBDRY) | Spain | $68.530B | 18.60 |
| American Electric Power (AEP) | United States | $49.395B | 22.88 |
| National Grid Transco (NGG) | United Kingdom | $47.923B | 0.00 |
| Exelon (EXC) | United States | $46.331B | 16.05 |
| GDF Suez SA (ENGIY) | France | $41.400B | 0.00 |
| Electricite De France SA (ECIFY) | France | $37.679B | 0.00 |
| Xcel Energy (XEL) | United States | $34.720B | 26.48 |
| WEC Energy (WEC) | United States | $30.985B | 28.39 |
| Public Service Enterprise Group (PEG) | United States | $30.495B | 18.84 |
| Consolidated Edison Inc (ED) | United States | $30.304B | 21.35 |
| Eversource Energy (ES) | United States | $29.122B | 26.30 |
| Edison (EIX) | United States | $27.637B | 16.61 |
| CLP Holdings (CLPHY) | Hong Kong, SAR China | $26.957B | 0.00 |
| FirstEnergy (FE) | United States | $26.956B | 19.64 |
| PPL (PPL) | United States | $26.152B | 15.01 |
| DTE Energy (DTE) | United States | $25.111B | 22.63 |
| E.ON SE (EONGY) | Germany | $24.660B | 0.00 |
| RWE AG (RWEOY) | Germany | $21.227B | 0.00 |
| Fortis (FTS) | Canada | $20.273B | 21.66 |
| Ameren (AEE) | United States | $19.660B | 24.59 |
| CMS Energy (CMS) | United States | $18.890B | 30.11 |
| Tenaga Nasional Berhad (TNABY) | $18.020B | 0.00 | |
| Energias De Portugal (EDPFY) | Portugal | $16.792B | 0.00 |
| Avangrid (AGR) | United States | $15.855B | 25.66 |
| Power Assets Holdings (HGKGY) | Hong Kong, SAR China | $15.815B | 0.00 |
| Brookfield Infrastructure Partners LP (BIP) | Bermuda | $15.130B | 270.35 |
| Korea Electric Power (KEP) | South Korea | $14.765B | 0.00 |
| Alliant Energy (LNT) | United States | $13.880B | 25.90 |
| Eletrobras (EBR.B) | Brazil | $13.675B | 0.00 |
| AES (AES) | United States | $13.543B | 14.78 |
| Centrais El¿tricas Brasileiras SA (EBR) | Brazil | $13.418B | 0.00 |
| CenterPoint Energy (CNP) | United States | $13.148B | 15.40 |
| Vistra Energy (VST) | United States | $11.083B | 29.15 |
| NiSource (NI) | United States | $10.855B | 23.25 |
| Pinnacle West Capital (PNW) | United States | $10.630B | 21.30 |
| ENGIE BRASL EGA (EGIEY) | Brazil | $10.338B | 16.24 |
| CPFL Energia S.A (CPL) | Brazil | $10.307B | 14.20 |
| NRG Energy (NRG) | United States | $9.732B | 12.68 |
| OGE Energy (OGE) | United States | $9.090B | 20.09 |
| United Utilities Group (UUGRY) | United Kingdom | $8.904B | 0.00 |
| Brookfield Renewable Partners (BEP) | Bermuda | $8.287B | 149.35 |
| Huaneng Power (HNP) | China | $7.973B | 20.37 |
| Algonquin Power & Utilities (AQN) | Canada | $7.858B | 25.84 |
| China Resources Power Holdings (CRPJY) | Hong Kong, SAR China | $7.055B | 0.00 |
| Pacific Gas & Electric (PCG) | United States | $6.637B | 3.10 |
| IDACORP (IDA) | United States | $5.551B | 26.29 |
| Portland General Electric (POR) | United States | $5.326B | 26.37 |
| Hawaiian Electric Industries (HE) | United States | $5.214B | 26.00 |
| Comp En De Mn Cemig ADS (CIG) | Brazil | $5.179B | 0.00 |
| Black Hills (BKH) | United States | $5.043B | 23.72 |
| Companhia Paranaense De Energia (ELPVY) | Brazil | $4.926B | 10.59 |
| Companhia Paranaense De Energia (COPEL) (ELP) | Brazil | $4.852B | 11.59 |
| Enersis Chile S.A (ENIC) | Chile | $4.841B | 9.67 |
| Allete (ALE) | United States | $4.314B | 23.06 |
| PNM Resources (Holding) (PNM) | United States | $4.168B | 26.56 |
| TerraForm Power (TERP) | United States | $3.912B | 0.00 |
| Enel Generacion Chile S.A (EOCCY) | Chile | $3.827B | 6.25 |
| NorthWestern (NWE) | United States | $3.806B | 20.17 |
| EVN AG (EVNVY) | Austria | $3.453B | 9.95 |
| Datang Power Generation (DIPGY) | China | $3.433B | 26.50 |
| Avista (AVA) | United States | $3.311B | 29.55 |
| Atlantica Yield (AY) | United Kingdom | $2.841B | 0.00 |
| El Paso Electric (EE) | United States | $2.777B | 30.03 |
| MGE Energy (MGEE) | United States | $2.769B | 32.08 |
| Pattern Energy Group (PEGI) | United States | $2.644B | 0.00 |
| Otter Tail (OTTR) | United States | $2.131B | 26.53 |
| TransAlta (TAC) | Canada | $2.041B | 0.00 |
| Innergex Renewable Energy (INGXF) | Canada | $1.974B | 283.20 |
| AO Mosenergo (AOMOY) | Russia | $1.584B | 0.00 |
| Kenon Holdings (KEN) | Singapore | $1.206B | 0.00 |
| Pampa Energia S.A (PAM) | Argentina | $0.981B | 1.68 |
| Unitil (UTL) | United States | $0.944B | 27.75 |
| Spark Energy (SPKE) | United States | $0.333B | 13.93 |
| Atlantic Power (AT) | United States | $0.261B | 6.67 |
| Empresa Distribuidora Y Comercializadora Norte S.A (Edenor) (EDN) | Argentina | $0.258B | 0.80 |
| Ellomay Capital (ELLO) | Israel | $0.219B | 0.00 |
| Genie Energy (GNE) | United States | $0.202B | 13.25 |
| Sky Solar Holdings (SKYS) | Hong Kong, SAR China | $0.032B | 0.00 |
| Polar Power (POLA) | United States | $0.032B | 44.86 |
| Great Plains Energy Inc (GXP) | United States | $0.000B | 0.00 |
