Entergy - 46 Year Stock Price History | ETR

Historical daily share price chart and data for Entergy since 1972 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Entergy as of December 14, 2018 is 89.78.
Entergy Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 79.9358 79.8218 90.4600 70.4488 89.7800 14.15%
2017 73.8756 67.3741 84.4796 65.0649 78.6525 15.90%
2016 67.9690 60.5084 74.5887 58.7261 67.8637 12.52%
2015 62.8137 73.8972 75.7423 53.5889 60.3143 -18.17%
2014 61.3419 49.7644 76.8039 48.7022 73.7034 44.76%
2013 51.5666 49.5591 56.7721 47.6440 50.9152 4.35%
2012 50.5484 52.8616 54.8714 47.1407 48.7937 -8.37%
2011 48.6613 49.9652 53.6853 42.3311 53.2479 8.29%
2010 52.3148 54.6808 56.5091 48.0367 49.1738 -9.73%
2009 49.3638 54.1808 55.9188 39.1246 54.4744 2.43%
2008 64.5363 72.6412 78.2457 43.2582 53.1827 -28.31%
2007 66.2245 56.3651 76.5770 54.8314 74.1804 32.55%
2006 45.6581 41.5041 56.5470 40.1700 55.9650 38.40%
2005 41.7010 37.9838 45.5136 37.0864 40.4380 4.67%
2004 33.3562 31.6999 38.9613 28.5191 38.6355 22.13%
2003 27.6921 25.0420 31.6390 23.1579 31.6335 29.40%
2002 22.3923 20.6902 24.8114 17.5114 24.4467 20.24%
2001 19.6778 21.0061 22.7373 17.0765 20.3315 -4.49%
2000 14.7984 12.1786 21.7608 8.1543 21.2878 71.40%
1999 14.0127 14.3377 15.6591 11.5178 12.4198 -13.91%
1998 12.9365 13.0491 15.0328 10.6313 14.4257 9.85%
1997 10.9889 11.2321 13.1324 9.4513 13.1324 16.41%
1996 10.8683 11.1926 11.7937 9.9040 11.2812 0.79%
1995 9.0405 7.9141 11.1926 7.2929 11.1926 43.82%
1994 9.4924 11.9173 12.4173 7.6046 7.7825 -35.15%
1993 11.8847 10.5118 13.0888 10.3526 12.0006 14.16%
1992 9.1766 8.7909 10.6329 8.0213 10.5118 17.03%
1991 7.3930 6.4131 9.0183 6.3410 8.9819 39.24%
1990 5.7389 6.4653 6.6667 5.1869 6.4506 1.40%
1989 5.1962 4.1122 6.3614 4.0469 6.3614 52.28%
1988 3.1453 2.2889 4.1774 2.2219 4.1774 96.44%
1987 2.9129 3.5442 4.1551 2.0312 2.1265 -37.12%
1986 3.3280 2.8045 3.8355 2.7710 3.3818 23.54%
1985 3.1073 3.4966 3.8664 2.2219 2.7374 -20.29%
1984 3.1541 3.4341 3.6514 2.4976 3.4341 2.77%
1983 3.8805 3.6839 4.1834 3.3093 3.3417 -10.08%
1982 3.4405 3.1519 3.9012 3.0920 3.7164 17.91%
1981 3.0727 3.0270 3.4341 2.7773 3.1519 9.74%
1980 3.0733 3.2169 3.4966 2.6224 2.8722 -8.87%
1979 3.6349 3.7463 4.0261 3.1519 3.1519 -15.87%
1978 3.9803 4.1509 4.3408 3.6215 3.7463 -9.09%
1977 4.1553 4.1834 4.4332 3.8712 4.1210 -1.49%
1976 3.8078 3.6215 4.2758 3.4341 4.1834 15.52%
1975 3.5170 3.4666 3.9961 3.1219 3.6215 12.58%
1974 3.2906 4.3707 4.4007 2.3102 3.2169 -23.70%
1973 5.5163 6.6810 6.7734 3.5590 4.2159 -36.90%
Sector Industry Market Cap Revenue
Utilities Utility - Electric Power Distribution $16.263B $11.074B
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 $86.623B 24.23
Duke Energy (DUK) United States $64.694B 18.91
Dominion Energy (D) United States $50.496B 18.95
Southern (SO) United States $48.697B 14.21
Exelon (EXC) United States $45.507B 15.18
American Electric Power (AEP) United States $39.454B 19.66
National Grid Transco (NGG) United Kingdom $35.875B 0.00
Public Service Enterprise Group (PEG) United States $28.149B 17.79
Xcel Energy (XEL) United States $27.315B 21.51
Consolidated Edison Inc (ED) United States $26.111B 19.32
WEC Energy (WEC) United States $23.463B 21.81
Eversource Energy (ES) United States $22.109B 21.21
PPL (PPL) United States $22.031B 12.59
DTE Energy (DTE) United States $21.507B 17.75
FirstEnergy (FE) United States $20.008B 13.97
Edison (EIX) United States $19.431B 13.87
Korea Electric Power (KEP) South Korea $18.399B 75.42
Ameren (AEE) United States $17.054B 20.06
Avangrid (AGR) United States $16.402B 23.59
CMS Energy (CMS) United States $14.985B 21.68
Fortis (FTS) Canada $14.893B 17.63
CenterPoint Energy (CNP) United States $14.685B 18.66
Pacific Gas & Electric (PCG) United States $13.491B 6.79
Vistra Energy (VST) United States $12.465B 24.23
NRG Energy (NRG) United States $12.270B 16.09
Alliant Energy (LNT) United States $10.693B 21.28
AES (AES) United States $10.564B 12.18
Brookfield Infrastructure Partners LP (BIP) Bermuda $10.383B 42.13
Pinnacle West Capital (PNW) United States $10.249B 20.32
NiSource (NI) United States $10.164B 21.65
Huaneng Power (HNP) China $9.405B 130.26
Centrais El¿tricas Brasileiras SA (EBR) Brazil $8.480B 0.00
OGE Energy (OGE) United States $8.309B 19.44
SCANA (SCG) United States $7.271B 15.31
CPFL Energia (CPL) Brazil $7.024B 13.66
Enel Generacion Chile S.A (EOCC) Chile $5.203B 9.66
IDACORP (IDA) United States $5.075B 21.24
Algonquin Power & Utilities (AQN) Canada $5.019B 15.35
Brookfield Renewable Partners (BEP) Bermuda $4.895B 0.00
Enersis Chile (ENIC) Chile $4.772B 0.00
Portland General Electric (POR) United States $4.369B 19.66
Hawaiian Electric Industries (HE) United States $4.219B 21.29
Allete (ALE) United States $4.154B 26.57
Comp En De Mn Cemig ADS (CIG) Brazil $4.108B 14.17
Black Hills (BKH) United States $3.998B 19.16
PNM Resources (Holding) (PNM) United States $3.523B 21.47
NorthWestern (NWE) United States $3.217B 17.71
Avista (AVA) United States $2.956B 22.96
Pampa Energia (PAM) Argentina $2.504B 0.00
TerraForm Power (TERP) United States $2.405B 82.14
MGE Energy (MGEE) United States $2.311B 27.66
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $2.269B 7.15
El Paso Electric (EE) United States $2.239B 21.25
Pattern Energy Group (PEGI) United States $2.045B 12.71
Otter Tail (OTTR) United States $2.010B 22.93
Atlantica Yield (AY) United Kingdom $1.998B 33.23
Eletrobras (EBR.B) Brazil $1.935B 0.00
TransAlta (TAC) Canada $1.484B 0.00
Empresa Distribuidora Y Comercializadora Norte (Edenor) (EDN) Argentina $1.199B 0.00
Kenon Holdings (KEN) Singapore $0.831B 0.00
Unitil (UTL) United States $0.769B 22.68
Spark Energy (SPKE) United States $0.295B 15.69
Atlantic Power (AT) United States $0.235B 0.00
Genie Energy (GNE) United States $0.198B 10.53
Ellomay Capital (ELLO) Israel $0.087B 0.00
Polar Power (POLA) United States $0.052B 0.00
Sky Solar Holdings (SKYS) China $0.000B 0.00
Great Plains Energy Inc (GXP) United States $0.000B 0.00