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 November 16, 2018 is 86.32.
| Entergy Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2018 | 79.3191 | 79.8218 | 86.3200 | 70.4488 | 86.3200 | 9.75% |
| 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 | $15.636B | $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 | $86.217B | 24.12 |
| Duke Energy (DUK) | United States | $61.792B | 18.06 |
| Southern (SO) | United States | $48.245B | 14.08 |
| Dominion Energy (D) | United States | $48.221B | 18.13 |
| Exelon (EXC) | United States | $44.366B | 14.80 |
| American Electric Power (AEP) | United States | $37.979B | 18.92 |
| National Grid Transco (NGG) | United Kingdom | $35.667B | 0.00 |
| Public Service Enterprise Group (PEG) | United States | $27.446B | 17.35 |
| Xcel Energy (XEL) | United States | $26.246B | 20.67 |
| Consolidated Edison Inc (ED) | United States | $23.984B | 17.74 |
| WEC Energy (WEC) | United States | $22.374B | 20.80 |
| PPL (PPL) | United States | $22.204B | 12.69 |
| DTE Energy (DTE) | United States | $21.655B | 17.87 |
| Eversource Energy (ES) | United States | $21.244B | 20.38 |
| FirstEnergy (FE) | United States | $19.829B | 13.85 |
| Edison (EIX) | United States | $17.740B | 12.66 |
| Ameren (AEE) | United States | $16.930B | 19.91 |
| Korea Electric Power (KEP) | South Korea | $16.036B | 65.74 |
| Avangrid (AGR) | United States | $15.453B | 22.23 |
| Fortis (FTS) | Canada | $15.180B | 17.97 |
| CMS Energy (CMS) | United States | $14.456B | 20.91 |
| CenterPoint Energy (CNP) | United States | $13.898B | 17.66 |
| Pacific Gas & Electric (PCG) | United States | $12.656B | 6.37 |
| Vistra Energy (VST) | United States | $11.940B | 23.21 |
| NRG Energy (NRG) | United States | $11.386B | 14.93 |
| Brookfield Infrastructure Partners LP (BIP) | Bermuda | $11.147B | 45.24 |
| Alliant Energy (LNT) | United States | $10.676B | 21.24 |
| AES (AES) | United States | $10.272B | 11.84 |
| Pinnacle West Capital (PNW) | United States | $9.899B | 19.63 |
| NiSource (NI) | United States | $9.499B | 20.23 |
| Huaneng Power (HNP) | China | $9.147B | 126.68 |
| Centrais El¿tricas Brasileiras SA (EBR) | Brazil | $8.859B | 0.00 |
| OGE Energy (OGE) | United States | $7.822B | 18.30 |
| CPFL Energia (CPL) | Brazil | $7.258B | 14.12 |
| Great Plains Energy Inc (GXP) | United States | $6.903B | 17.77 |
| SCANA (SCG) | United States | $6.127B | 12.90 |
| Enel Generacion Chile S.A (EOCC) | Chile | $5.145B | 9.55 |
| IDACORP (IDA) | United States | $5.028B | 21.05 |
| Brookfield Renewable Partners (BEP) | Bermuda | $4.995B | 0.00 |
| Algonquin Power & Utilities (AQN) | Canada | $4.982B | 15.29 |
| Enersis Chile (ENIC) | Chile | $4.566B | 0.00 |
| Portland General Electric (POR) | United States | $4.306B | 19.38 |
| Hawaiian Electric Industries (HE) | United States | $4.120B | 20.79 |
| Allete (ALE) | United States | $4.113B | 26.31 |
| Comp En De Mn Cemig ADS (CIG) | Brazil | $3.881B | 13.39 |
| Black Hills (BKH) | United States | $3.801B | 18.21 |
| Avista (AVA) | United States | $3.435B | 26.68 |
| PNM Resources (Holding) (PNM) | United States | $3.376B | 20.57 |
| NorthWestern (NWE) | United States | $3.192B | 17.57 |
| Pampa Energia (PAM) | Argentina | $2.537B | 0.00 |
| TerraForm Power (TERP) | United States | $2.347B | 80.14 |
| El Paso Electric (EE) | United States | $2.319B | 22.01 |
| MGE Energy (MGEE) | United States | $2.245B | 26.87 |
| Companhia Paranaense De Energia (COPEL) (ELP) | Brazil | $2.083B | 6.56 |
| Eletrobras (EBR.B) | Brazil | $1.991B | 0.00 |
| Atlantica Yield (AY) | United Kingdom | $1.990B | 33.10 |
| Pattern Energy Group (PEGI) | United States | $1.983B | 12.33 |
| Otter Tail (OTTR) | United States | $1.919B | 21.89 |
| TransAlta (TAC) | Canada | $1.553B | 0.00 |
| Empresa Distribuidora Y Comercializadora Norte (Edenor) (EDN) | Argentina | $1.213B | 0.00 |
| Kenon Holdings (KEN) | Singapore | $0.855B | 0.00 |
| Unitil (UTL) | United States | $0.728B | 21.48 |
| Spark Energy (SPKE) | United States | $0.285B | 15.15 |
| Atlantic Power (AT) | United States | $0.242B | 0.00 |
| Sky Solar Holdings (SKYS) | China | $0.237B | 0.00 |
| Genie Energy (GNE) | United States | $0.173B | 9.17 |
| Polar Power (POLA) | United States | $0.059B | 0.00 |
