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