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 November 25, 2020 is 112.25.
  • 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 20.8% above the current share price.
  • The Entergy 52-week low stock price is 75.19, which is 33% below the current share price.
  • The average Entergy stock price for the last 52 weeks is 106.30.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Entergy Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 105.1748 117.9300 134.7800 78.1800 112.2500 -6.30%
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 74.2496 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 50.7679 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 $22.146B $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 $146.891B 32.99
Enel SpA (ENLAY) Italy $101.240B 52.41
Iberdrola S.A (IBDRY) Spain $85.297B 23.36
Duke Energy (DUK) United States $70.843B 19.25
Dominion Energy (D) United States $64.760B 19.04
Southern (SO) United States $64.625B 20.06
National Grid Transco (NGG) United Kingdom $45.105B 0.00
Electricite De France SA (ECIFY) France $42.675B 0.00
American Electric Power (AEP) United States $42.104B 20.34
Exelon (EXC) United States $41.706B 12.99
GDF Suez SA (ENGIY) France $35.872B 0.00
Xcel Energy (XEL) United States $35.805B 24.34
WEC Energy (WEC) United States $30.357B 25.33
Public Service Enterprise Group (PEG) United States $30.189B 17.45
Eversource Energy (ES) United States $29.987B 24.64
Consolidated Edison Inc (ED) United States $26.246B 18.31
Pacific Gas & Electric (PCG) United States $25.442B 4.55
DTE Energy (DTE) United States $25.374B 18.42
RWE AG (RWEOY) Germany $25.020B 0.00
Edison (EIX) United States $24.774B 15.26
CLP Holdings (CLPHY) Hong Kong, SAR China $24.140B 0.00
PPL (PPL) United States $23.588B 12.94
E.ON SE (EONGY) Germany $23.057B 0.00
Ameren (AEE) United States $19.547B 23.12
Energias De Portugal (EDPFY) Portugal $19.273B 31.94
Fortis (FTS) Canada $18.922B 21.88
CMS Energy (CMS) United States $17.842B 22.25
Brookfield Infrastructure Partners LP (BIP) Bermuda $15.384B 0.00
Tenaga Nasional Berhad (TNABY) $14.711B 0.00
Avangrid (AGR) United States $14.489B 21.91
FirstEnergy (FE) United States $14.465B 10.18
AES (AES) United States $14.068B 16.15
Alliant Energy (LNT) United States $13.330B 20.22
CenterPoint Energy (CNP) United States $13.272B 16.24
Korea Electric Power (KEP) South Korea $12.878B 0.00
Power Assets Holdings (HGKGY) Hong Kong, SAR China $11.248B 0.00
Brookfield Renewable Partners (BEP) Bermuda $11.135B 0.00
Red Electrica Corporacion SA (RDEIY) $10.962B 0.00
Pinnacle West Capital (PNW) United States $9.659B 15.26
NiSource (NI) United States $9.557B 17.44
Vistra Energy (VST) United States $9.475B 8.97
Algonquin Power & Utilities (AQN) Canada $9.186B 24.49
United Utilities Group (UUGRY) United Kingdom $8.277B 0.00
Centrais El¿tricas Brasileiras SA (EBR) Brazil $8.210B 0.00
Eletrobras (EBR.B) Brazil $8.197B 0.00
NRG Energy (NRG) United States $7.761B 9.40
OGE Energy (OGE) United States $6.953B 17.74
ENGIE BRASL EGA (EGIEY) Brazil $6.568B 11.03
Huaneng Power (HNP) China $6.342B 12.06
China Resources Power Holdings (CRPJY) Hong Kong, SAR China $5.207B 0.00
IDACORP (IDA) United States $4.710B 19.13
Hawaiian Electric Industries (HE) United States $4.147B 20.09
Black Hills (BKH) United States $4.065B 17.85
PNM Resources (PNM) United States $3.911B 20.37
Portland General Electric (POR) United States $3.893B 14.89
Enersis Chile S.A (ENIC) Chile $3.653B 9.79
Comp En De Mn Cemig ADS (CIG) Brazil $3.599B 0.00
Atlantica Yield (AY) United Kingdom $3.545B 59.14
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $3.467B 5.13
Innergex Renewable Energy (INGXF) Canada $3.260B 0.00
EVN AG (EVNVY) Austria $3.229B 8.55
Companhia Paranaense De Energia (ELPVY) Brazil $3.202B 4.74
Allete (ALE) United States $3.134B 17.89
NorthWestern (NWE) United States $3.124B 18.95
Avista (AVA) United States $2.708B 21.77
MGE Energy (MGEE) United States $2.632B 27.57
Enel Generacion Chile S.A (EOCCY) Chile $2.488B 11.10
Datang Power Generation (DIPGY) China $2.313B 27.78
TransAlta (TAC) Canada $1.870B 0.00
Otter Tail (OTTR) United States $1.720B 17.45
Kenon Holdings (KEN) Singapore $1.446B 0.00
AO Mosenergo (AOMOY) Russia $1.228B 22.14
Pampa Energia S.A (PAM) Argentina $0.863B 8.28
Unitil (UTL) United States $0.611B 20.15
Spark Energy (SPKE) United States $0.357B 9.43
Genie Energy (GNE) United States $0.233B 17.74
Atlantic Power (AT) United States $0.184B 68.67
Empresa Distribuidora Y Comercializadora Norte S.A (Edenor) (EDN) Argentina $0.152B 0.00
Polar Power (POLA) United States $0.059B 72.14
Great Plains Energy Inc (GXP) United States $0.000B 0.00