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 May 28, 2020 is 103.07.
- 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 31.5% above the current share price.
- The Entergy 52-week low stock price is 75.19, which is 27% below the current share price.
- The average Entergy stock price for the last 52 weeks is 111.08.
| Entergy Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2020 | 109.8325 | 117.9300 | 134.7800 | 78.1800 | 103.0700 | -13.96% |
| 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 | $20.631B | $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 | $123.028B | 29.36 |
| Enel SpA (ENLAY) | Italy | $75.538B | 25.62 |
| Dominion Energy (D) | United States | $70.245B | 19.83 |
| Iberdrola S.A (IBDRY) | Spain | $68.118B | 17.74 |
| Duke Energy (DUK) | United States | $63.002B | 17.30 |
| Southern (SO) | United States | $60.154B | 17.84 |
| American Electric Power (AEP) | United States | $42.174B | 20.86 |
| National Grid Transco (NGG) | United Kingdom | $42.111B | 0.00 |
| Exelon (EXC) | United States | $37.281B | 11.88 |
| Xcel Energy (XEL) | United States | $33.616B | 24.71 |
| GDF Suez SA (ENGIY) | France | $29.053B | 0.00 |
| WEC Energy (WEC) | United States | $28.064B | 24.18 |
| Eversource Energy (ES) | United States | $27.215B | 23.11 |
| Electricite De France SA (ECIFY) | France | $26.381B | 0.00 |
| Public Service Enterprise Group (PEG) | United States | $25.802B | 15.80 |
| CLP Holdings (CLPHY) | Hong Kong, SAR China | $24.709B | 0.00 |
| Consolidated Edison Inc (ED) | United States | $24.440B | 16.93 |
| E.ON SE (EONGY) | Germany | $23.685B | 0.00 |
| FirstEnergy (FE) | United States | $23.127B | 16.55 |
| PPL (PPL) | United States | $21.095B | 11.29 |
| Edison (EIX) | United States | $21.083B | 12.36 |
| DTE Energy (DTE) | United States | $20.756B | 18.23 |
| RWE AG (RWEOY) | Germany | $20.483B | 0.00 |
| Ameren (AEE) | United States | $18.255B | 23.40 |
| Fortis (FTS) | Canada | $17.964B | 19.15 |
| Energias De Portugal (EDPFY) | Portugal | $16.907B | 0.00 |
| CMS Energy (CMS) | United States | $16.581B | 22.28 |
| Tenaga Nasional Berhad (TNABY) | $14.640B | 0.00 | |
| Avangrid (AGR) | United States | $13.584B | 19.71 |
| Alliant Energy (LNT) | United States | $12.191B | 19.54 |
| Brookfield Infrastructure Partners LP (BIP) | Bermuda | $11.976B | 163.20 |
| Power Assets Holdings (HGKGY) | Hong Kong, SAR China | $11.525B | 0.00 |
| Korea Electric Power (KEP) | South Korea | $11.170B | 0.00 |
| Vistra Energy (VST) | United States | $10.167B | 12.03 |
| Red Electrica Corporacion SA (RDEIY) | $9.501B | 0.00 | |
| NiSource (NI) | United States | $9.195B | 19.06 |
| CenterPoint Energy (CNP) | United States | $9.057B | 9.85 |
| NRG Energy (NRG) | United States | $8.895B | 9.93 |
| Pinnacle West Capital (PNW) | United States | $8.645B | 15.72 |
| Brookfield Renewable Partners (BEP) | Bermuda | $8.593B | 0.00 |
| AES (AES) | United States | $8.571B | 9.34 |
| Eletrobras (EBR.B) | Brazil | $7.724B | 0.00 |
| United Utilities Group (UUGRY) | United Kingdom | $7.539B | 0.00 |
| Algonquin Power & Utilities (AQN) | Canada | $7.416B | 22.00 |
| Centrais El¿tricas Brasileiras SA (EBR) | Brazil | $7.250B | 0.00 |
| OGE Energy (OGE) | United States | $6.384B | 14.76 |
| ENGIE BRASL EGA (EGIEY) | Brazil | $6.283B | 10.69 |
| Pacific Gas & Electric (PCG) | United States | $6.188B | 3.09 |
| Huaneng Power (HNP) | China | $5.859B | 0.00 |
| IDACORP (IDA) | United States | $4.664B | 20.54 |
| Hawaiian Electric Industries (HE) | United States | $4.281B | 20.75 |
| TerraForm Power (TERP) | United States | $4.132B | 0.00 |
| Portland General Electric (POR) | United States | $4.123B | 18.58 |
| Black Hills (BKH) | United States | $3.861B | 18.10 |
| Enersis Chile S.A (ENIC) | Chile | $3.633B | 7.25 |
| Companhia Paranaense De Energia (COPEL) (ELP) | Brazil | $3.221B | 7.27 |
| PNM Resources (Holding) (PNM) | United States | $3.212B | 19.02 |
| NorthWestern (NWE) | United States | $3.038B | 16.28 |
| Allete (ALE) | United States | $2.976B | 16.61 |
| Comp En De Mn Cemig ADS (CIG) | Brazil | $2.903B | 0.00 |
| Enel Generacion Chile S.A (EOCCY) | Chile | $2.816B | 4.60 |
| El Paso Electric (EE) | United States | $2.774B | 30.64 |
| Atlantica Yield (AY) | United Kingdom | $2.676B | 84.97 |
| Avista (AVA) | United States | $2.616B | 20.04 |
| Innergex Renewable Energy (INGXF) | Canada | $2.368B | 0.00 |
| MGE Energy (MGEE) | United States | $2.342B | 26.38 |
| Otter Tail (OTTR) | United States | $1.743B | 20.34 |
| TransAlta (TAC) | Canada | $1.605B | 116.40 |
| Kenon Holdings (KEN) | Singapore | $1.146B | 0.00 |
| Unitil (UTL) | United States | $0.727B | 21.99 |
| Pampa Energia S.A (PAM) | Argentina | $0.720B | 2.66 |
| Spark Energy (SPKE) | United States | $0.311B | 8.90 |
| Genie Energy (GNE) | United States | $0.227B | 95.56 |
| Ellomay Capital (ELLO) | Israel | $0.226B | 16.68 |
| Atlantic Power (AT) | United States | $0.225B | 23.33 |
| Empresa Distribuidora Y Comercializadora Norte S.A (Edenor) (EDN) | Argentina | $0.149B | 0.57 |
| Sky Solar Holdings (SKYS) | Hong Kong, SAR China | $0.079B | 0.00 |
| Polar Power (POLA) | United States | $0.014B | 19.57 |
| Great Plains Energy Inc (GXP) | United States | $0.000B | 0.00 |
