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 April 24, 2019 is 94.64.
- The all-time high Entergy stock price is 96.51, which is 2% above the current share price.
- The Entergy 52-week high stock price is 96.51, which is 2% above the current share price.
- The Entergy 52-week low stock price is 73.69, which is 22.1% below the current share price.
- The average Entergy stock price for the last 52 weeks is 83.92.
| Entergy Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2019 | 90.9132 | 83.1532 | 96.5100 | 83.1532 | 94.6400 | 11.08% |
| 2018 | 78.6589 | 78.1830 | 89.5481 | 69.0025 | 85.2023 | 10.60% |
| 2017 | 72.3590 | 65.9909 | 82.7453 | 63.7291 | 77.0377 | 15.90% |
| 2016 | 66.5736 | 59.2661 | 73.0574 | 57.5205 | 66.4704 | 12.52% |
| 2015 | 61.5242 | 72.3801 | 74.1873 | 52.4887 | 59.0760 | -18.17% |
| 2014 | 60.0825 | 48.7428 | 75.2271 | 47.7023 | 72.1903 | 44.76% |
| 2013 | 50.5079 | 48.5417 | 55.6065 | 46.6658 | 49.8699 | 4.35% |
| 2012 | 49.5106 | 51.7764 | 53.7449 | 46.1729 | 47.7920 | -8.37% |
| 2011 | 47.6623 | 48.9394 | 52.5831 | 41.4620 | 52.1548 | 8.29% |
| 2010 | 51.2408 | 53.5582 | 55.3490 | 47.0505 | 48.1642 | -9.73% |
| 2009 | 48.3503 | 53.0684 | 54.7708 | 38.3214 | 53.3560 | 2.43% |
| 2008 | 63.2113 | 71.1499 | 76.6393 | 42.3701 | 52.0909 | -28.31% |
| 2007 | 64.8649 | 55.2079 | 75.0048 | 53.7057 | 72.6575 | 32.55% |
| 2006 | 44.7207 | 40.6521 | 55.3861 | 39.3453 | 54.8161 | 38.40% |
| 2005 | 40.8449 | 37.2040 | 44.5792 | 36.3250 | 39.6078 | 4.67% |
| 2004 | 32.6714 | 31.0491 | 38.1614 | 27.9336 | 37.8423 | 22.13% |
| 2003 | 27.1236 | 24.5278 | 30.9895 | 22.6824 | 30.9840 | 29.40% |
| 2002 | 21.9326 | 20.2654 | 24.3020 | 17.1519 | 23.9448 | 20.24% |
| 2001 | 19.2738 | 20.5748 | 22.2705 | 16.7260 | 19.9141 | -4.49% |
| 2000 | 14.4946 | 11.9286 | 21.3140 | 7.9869 | 20.8508 | 71.40% |
| 1999 | 13.7251 | 14.0433 | 15.3376 | 11.2814 | 12.1648 | -13.90% |
| 1998 | 12.6709 | 12.7812 | 14.7241 | 10.4131 | 14.1295 | 9.85% |
| 1997 | 10.7633 | 11.0015 | 12.8628 | 9.2573 | 12.8628 | 16.41% |
| 1996 | 10.6452 | 10.9628 | 11.5516 | 9.7007 | 11.0496 | 0.79% |
| 1995 | 8.8549 | 7.7516 | 10.9628 | 7.1431 | 10.9628 | 43.82% |
| 1994 | 9.2976 | 11.6726 | 12.1624 | 7.4485 | 7.6227 | -35.15% |
| 1993 | 11.6407 | 10.2960 | 12.8201 | 10.1400 | 11.7543 | 14.16% |
| 1992 | 8.9882 | 8.6104 | 10.4146 | 7.8566 | 10.2960 | 17.03% |
| 1991 | 7.2413 | 6.2814 | 8.8331 | 6.2108 | 8.7975 | 39.24% |
| 1990 | 5.6211 | 6.3326 | 6.5299 | 5.0805 | 6.3181 | 1.40% |
| 1989 | 5.0895 | 4.0277 | 6.2308 | 3.9638 | 6.2308 | 52.28% |
| 1988 | 3.0808 | 2.2419 | 4.0917 | 2.1763 | 4.0917 | 96.44% |
| 1987 | 2.8531 | 3.4715 | 4.0698 | 1.9895 | 2.0829 | -37.12% |
| 1986 | 3.2597 | 2.7469 | 3.7568 | 2.7141 | 3.3124 | 23.54% |
| 1985 | 3.0435 | 3.4248 | 3.7871 | 2.1763 | 2.6812 | -20.29% |
| 1984 | 3.0894 | 3.3636 | 3.5765 | 2.4463 | 3.3636 | 2.76% |
| 1983 | 3.8009 | 3.6083 | 4.0975 | 3.2413 | 3.2731 | -10.08% |
| 1982 | 3.3698 | 3.0872 | 3.8211 | 3.0285 | 3.6401 | 17.91% |
| 1981 | 3.0096 | 2.9649 | 3.3636 | 2.7203 | 3.0872 | 9.74% |
| 1980 | 3.0102 | 3.1508 | 3.4248 | 2.5686 | 2.8132 | -8.88% |
| 1979 | 3.5603 | 3.6694 | 3.9434 | 3.0872 | 3.0872 | -15.87% |
| 1978 | 3.8985 | 4.0657 | 4.2516 | 3.5471 | 3.6694 | -9.09% |
| 1977 | 4.0700 | 4.0975 | 4.3421 | 3.7917 | 4.0364 | -1.49% |
| 1976 | 3.7297 | 3.5471 | 4.1880 | 3.3636 | 4.0975 | 15.52% |
| 1975 | 3.4448 | 3.3954 | 3.9141 | 3.0579 | 3.5471 | 12.58% |
| 1974 | 3.2230 | 4.2810 | 4.3103 | 2.2628 | 3.1508 | -23.70% |
| 1973 | 5.4031 | 6.5438 | 6.6343 | 3.4860 | 4.1293 | -36.90% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Utilities | Utility - Electric Power Distribution | $17.877B | $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 | $90.889B | 23.78 |
| Duke Energy (DUK) | United States | $64.768B | 18.94 |
| Dominion Energy (D) | United States | $60.315B | 18.68 |
| Southern (SO) | United States | $53.957B | 16.89 |
| Exelon (EXC) | United States | $48.245B | 15.89 |
| American Electric Power (AEP) | United States | $41.221B | 21.21 |
| National Grid Transco (NGG) | United Kingdom | $36.079B | 0.00 |
| Public Service Enterprise Group (PEG) | United States | $29.351B | 18.63 |
| Xcel Energy (XEL) | United States | $28.399B | 22.34 |
| Consolidated Edison Inc (ED) | United States | $27.526B | 19.53 |
| WEC Energy (WEC) | United States | $24.211B | 22.91 |
| DTE Energy (DTE) | United States | $22.561B | 19.51 |
| Eversource Energy (ES) | United States | $22.338B | 21.53 |
| PPL (PPL) | United States | $22.250B | 12.86 |
| FirstEnergy (FE) | United States | $21.650B | 15.73 |
| Edison (EIX) | United States | $20.728B | 15.37 |
| Ameren (AEE) | United States | $17.462B | 21.11 |
| Avangrid (AGR) | United States | $16.176B | 23.80 |
| Korea Electric Power (KEP) | South Korea | $16.049B | 0.00 |
| Fortis (FTS) | Canada | $15.931B | 19.36 |
| CMS Energy (CMS) | United States | $15.377B | 23.26 |
| CenterPoint Energy (CNP) | United States | $15.354B | 19.14 |
| Brookfield Infrastructure Partners LP (BIP) | Bermuda | $14.383B | 70.56 |
| Vistra Energy (VST) | United States | $12.837B | 46.35 |
| AES (AES) | United States | $11.758B | 14.31 |
| Centrais El¿tricas Brasileiras SA (EBR) | Brazil | $11.646B | 0.00 |
| NRG Energy (NRG) | United States | $11.533B | 18.37 |
| Pacific Gas & Electric (PCG) | United States | $11.358B | 5.38 |
| Alliant Energy (LNT) | United States | $10.977B | 21.41 |
| Pinnacle West Capital (PNW) | United States | $10.610B | 20.82 |
| NiSource (NI) | United States | $10.182B | 20.68 |
| Huaneng Power (HNP) | China | $9.299B | 116.52 |
| OGE Energy (OGE) | United States | $8.313B | 19.68 |
| CPFL Energia (CPL) | Brazil | $7.497B | 12.70 |
| Brookfield Renewable Partners (BEP) | Bermuda | $5.648B | 242.92 |
| Algonquin Power & Utilities (AQN) | Canada | $5.602B | 17.05 |
| Enersis Chile (ENIC) | Chile | $5.037B | 11.40 |
| IDACORP (IDA) | United States | $4.888B | 21.59 |
| Comp En De Mn Cemig ADS (CIG) | Brazil | $4.586B | 15.83 |
| Portland General Electric (POR) | United States | $4.522B | 21.35 |
| Hawaiian Electric Industries (HE) | United States | $4.466B | 22.28 |
| Black Hills (BKH) | United States | $4.281B | 20.04 |
| Allete (ALE) | United States | $4.116B | 22.15 |
| PNM Resources (Holding) (PNM) | United States | $3.569B | 22.41 |
| NorthWestern (NWE) | United States | $3.432B | 18.40 |
| TerraForm Power (TERP) | United States | $2.805B | 60.96 |
| Avista (AVA) | United States | $2.765B | 20.22 |
| Companhia Paranaense De Energia (COPEL) (ELP) | Brazil | $2.693B | 6.98 |
| El Paso Electric (EE) | United States | $2.420B | 23.76 |
| Eletrobras (EBR.B) | Brazil | $2.394B | 0.00 |
| MGE Energy (MGEE) | United States | $2.310B | 27.42 |
| Pattern Energy Group (PEGI) | United States | $2.212B | 16.34 |
| Atlantica Yield (AY) | United Kingdom | $2.010B | 48.93 |
| Otter Tail (OTTR) | United States | $2.003B | 24.47 |
| TransAlta (TAC) | Canada | $1.958B | 0.00 |
| Pampa Energia (PAM) | Argentina | $1.723B | 0.00 |
| Kenon Holdings (KEN) | Singapore | $1.077B | 0.00 |
| Empresa Distribuidora Y Comercializadora Norte (Edenor) (EDN) | Argentina | $0.815B | 5.29 |
| Unitil (UTL) | United States | $0.801B | 24.08 |
| Spark Energy (SPKE) | United States | $0.326B | 9.25 |
| Atlantic Power (AT) | United States | $0.250B | 15.20 |
| Genie Energy (GNE) | United States | $0.229B | 9.40 |
| Ellomay Capital (ELLO) | Israel | $0.092B | 215.00 |
| Polar Power (POLA) | United States | $0.047B | 0.00 |
| Sky Solar Holdings (SKYS) | China | $0.000B | 0.00 |
| Great Plains Energy Inc (GXP) | United States | $0.000B | 0.00 |
