Entergy - 47 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 September 20, 2019 is 115.21.
  • The all-time high Entergy stock closing price was 126.07 on January 09, 2008.
  • The Entergy 52-week high stock price is 116.57, which is 1.2% above the current share price.
  • The Entergy 52-week low stock price is 78.99, which is 31.4% below the current share price.
  • The average Entergy stock price for the last 52 weeks is 94.86.
Entergy Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 98.6498 84.0000 115.5700 84.0000 115.2100 33.86%
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 $22.796B $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 $107.271B 27.24
Enel SpA (ENLAY) Italy $74.522B 13.09
Duke Energy (DUK) United States $68.678B 19.43
Iberdrola S.A (IBDRY) Spain $67.014B 18.19
Dominion Energy (D) United States $64.319B 20.48
Southern (SO) United States $63.250B 21.04
Exelon (EXC) United States $46.578B 16.36
American Electric Power (AEP) United States $45.933B 22.36
National Grid Transco (NGG) United Kingdom $38.800B 0.00
GDF Suez SA (ENGIY) France $37.942B 0.00
Electricite De France SA (ECIFY) France $35.315B 0.00
Xcel Energy (XEL) United States $32.966B 26.13
Public Service Enterprise Group (PEG) United States $31.112B 19.41
Consolidated Edison Inc (ED) United States $30.385B 21.32
WEC Energy (WEC) United States $29.383B 26.92
Eversource Energy (ES) United States $26.979B 24.74
FirstEnergy (FE) United States $25.979B 18.65
CLP Holdings (CLPHY) China $25.909B 0.00
Edison (EIX) United States $25.505B 15.30
DTE Energy (DTE) United States $24.128B 21.65
PPL (PPL) United States $22.549B 13.06
E.ON SE (EONGY) Germany $21.302B 11.56
Ameren (AEE) United States $19.291B 23.93
Fortis (FTS) Canada $18.252B 20.69
RWE AG (RWEOY) Germany $18.184B 134.45
Tenaga Nasional Berhad (TNABY) $18.131B 0.00
CMS Energy (CMS) United States $17.774B 30.26
Avangrid (AGR) United States $15.815B 24.97
CenterPoint Energy (CNP) United States $15.051B 19.21
Eletrobras (EBR.B) Brazil $14.892B 0.00
Centrais El¿tricas Brasileiras SA (EBR) Brazil $14.284B 0.00
Power Assets Holdings (HGKGY) China $14.257B 0.00
Energias De Portugal (EDPFY) Portugal $14.077B 39.93
Korea Electric Power (KEP) South Korea $13.738B 0.00
Brookfield Infrastructure Partners LP (BIP) Bermuda $13.264B 1580.00
Vistra Energy (VST) United States $13.152B 23.47
Alliant Energy (LNT) United States $12.577B 24.74
Terna Rete Elettrica Nazionale SpA (TEZNY) Italy $12.509B 0.00
NiSource (NI) United States $11.003B 21.83
Pinnacle West Capital (PNW) United States $10.768B 21.45
AES (AES) United States $10.655B 12.84
NRG Energy (NRG) United States $9.854B 18.46
CPFL Energia S.A (CPL) Brazil $9.224B 12.91
ENGIE BRASL EGA (EGIEY) Brazil $9.147B 14.37
OGE Energy (OGE) United States $8.944B 22.01
Huaneng Power (HNP) China $8.451B 33.19
United Utilities Group (UUGRY) United Kingdom $6.882B 0.00
Brookfield Renewable Partners (BEP) Bermuda $6.677B 124.40
Algonquin Power & Utilities (AQN) Canada $6.671B 24.93
China Resources Power Holdings (CRPJY) China $6.250B 0.00
Pacific Gas & Electric (PCG) United States $6.218B 2.89
Comp En De Mn Cemig ADS (CIG) Brazil $5.004B 14.91
Portland General Electric (POR) United States $4.991B 24.93
Hawaiian Electric Industries (HE) United States $4.832B 23.84
Black Hills (BKH) United States $4.676B 22.26
Enel Generacion Chile S.A (EOCCY) Chile $4.511B 7.37
Allete (ALE) United States $4.483B 22.60
Enersis Chile S.A (ENIC) Chile $4.369B 8.73
IDACORP (IDA) United States $4.320B 24.91
PNM Resources (Holding) (PNM) United States $4.040B 28.82
Datang Power Generation (DIPGY) China $3.947B 30.46
NorthWestern (NWE) United States $3.718B 19.30
Companhia Paranaense De Energia (ELPVY) Brazil $3.650B 10.50
TerraForm Power (TERP) United States $3.629B 0.00
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $3.355B 8.17
Avista (AVA) United States $3.144B 27.18
EVN AG (EVNVY) Austria $2.723B 15.30
El Paso Electric (EE) United States $2.721B 29.92
Pattern Energy Group (PEGI) United States $2.693B 0.00
MGE Energy (MGEE) United States $2.609B 30.59
Atlantica Yield (AY) United Kingdom $2.445B 0.00
Companhia Energetica De Sao Paulo (CESDY) Brazil $2.338B 64.91
Otter Tail (OTTR) United States $2.135B 27.12
TransAlta (TAC) Canada $1.815B 0.00
Innergex Renewable Energy (INGXF) Canada $1.537B 0.00
AO Mosenergo (AOMOY) Russia $1.204B 0.00
Pampa Energia S.A (PAM) Argentina $1.113B 3.95
Kenon Holdings (KEN) Singapore $1.087B 0.00
Unitil (UTL) United States $0.909B 26.27
Spark Energy (SPKE) United States $0.357B 507.00
Empresa Distribuidora Y Comercializadora Norte S.A (Edenor) (EDN) Argentina $0.349B 1.01
Atlantic Power (AT) United States $0.273B 10.87
Sky Solar Holdings (SKYS) China $0.214B 0.00
Genie Energy (GNE) United States $0.202B 12.38
Ellomay Capital (ELLO) Israel $0.139B 0.00
Summer Energy Holdings (SUME) United States $0.063B 0.00
Polar Power (POLA) United States $0.037B 0.00
Great Plains Energy Inc (GXP) United States $0.000B 0.00