Entergy - 47 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 February 15, 2019 is 89.86.
| Entergy Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2019 |
87.4728 |
84.0000 |
90.8600 |
84.0000 |
89.8600 |
4.40% |
| 2018 |
80.1750 |
79.8218 |
90.4600 |
70.4488 |
86.0700 |
9.43% |
| 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 |
$16.277B |
$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.
|
