Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entergy Corp (NY: ETR )

148.98 +3.02 (+2.07%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 115.53 115.88 113.83 114.86 1,895,974 -0.37(-0.32%)
Jul 30, 2024 112.86 115.42 112.86 115.22 1,426,987 +1.96(+1.73%)
Jul 29, 2024 112.54 113.77 111.84 113.26 1,377,457 +0.72(+0.64%)
Jul 26, 2024 110.92 113.08 110.92 112.54 1,419,147 +2.19(+1.98%)
Jul 25, 2024 111.49 112.55 109.64 110.35 1,433,901 -0.44(-0.39%)
Jul 24, 2024 110.15 110.98 109.35 110.78 1,115,784 +1.50(+1.37%)
Jul 23, 2024 109.79 109.89 109.09 109.29 688,815 -0.66(-0.60%)
Jul 22, 2024 109.17 110.43 109.02 109.95 825,200 +0.53(+0.49%)
Jul 19, 2024 110.33 110.33 108.96 109.42 1,022,009 -0.25(-0.23%)
Jul 18, 2024 108.96 111.14 108.96 109.67 982,627 +0.09(+0.08%)
Jul 17, 2024 107.86 110.07 107.41 109.58 1,359,911 +2.15(+2.00%)
Jul 16, 2024 106.76 107.85 106.54 107.43 1,344,681 +1.62(+1.53%)
Jul 15, 2024 107.53 107.56 105.75 105.80 1,357,041 -2.32(-2.14%)
Jul 12, 2024 107.90 108.80 107.57 108.12 1,052,855 +0.67(+0.63%)
Jul 11, 2024 105.45 107.70 105.25 107.45 1,399,436 +2.55(+2.43%)
Jul 10, 2024 104.56 104.91 103.90 104.90 1,304,536 +0.96(+0.92%)
Jul 09, 2024 103.56 104.58 103.13 103.94 1,375,080 +0.20(+0.19%)
Jul 08, 2024 104.28 104.62 103.31 103.74 1,887,143 -0.61(-0.59%)
Jul 05, 2024 104.43 104.98 103.93 104.36 2,604,137 -0.18(-0.17%)
Jul 03, 2024 104.95 106.30 104.49 104.53 1,135,094 -0.34(-0.32%)
Jul 02, 2024 104.83 105.50 104.67 104.87 1,545,089 +0.15(+0.14%)
Jul 01, 2024 106.42 106.68 104.55 104.72 1,055,685 -1.25(-1.18%)
Jun 28, 2024 106.16 106.30 105.43 105.97 2,578,135 +0.24(+0.23%)
Jun 27, 2024 105.43 105.77 104.90 105.73 956,223 +0.36(+0.34%)
Jun 26, 2024 105.15 105.56 104.33 105.38 944,652 -0.25(-0.23%)
Jun 25, 2024 106.56 106.61 104.70 105.62 1,841,049 -1.07(-1.00%)
Jun 24, 2024 104.98 107.32 104.97 106.69 1,378,737 +1.90(+1.81%)
Jun 21, 2024 105.17 106.36 104.58 104.79 2,601,894 -0.47(-0.45%)
Jun 20, 2024 104.98 106.02 104.83 105.27 1,763,986 +0.24(+0.23%)
Jun 18, 2024 105.16 105.95 104.56 105.03 1,514,730 -0.32(-0.30%)
Jun 17, 2024 105.16 106.17 104.62 105.35 1,603,561 -0.64(-0.61%)
Jun 14, 2024 105.49 106.30 105.11 105.99 1,541,174 -0.08(-0.07%)
Jun 13, 2024 106.46 106.58 104.61 106.07 1,882,695 -0.26(-0.24%)
Jun 12, 2024 107.85 108.05 105.63 106.33 2,205,159 -0.79(-0.74%)
Jun 11, 2024 106.24 107.61 105.65 107.12 2,153,089 +0.10(+0.09%)
Jun 10, 2024 107.18 107.37 106.17 107.02 2,111,235 -0.41(-0.38%)
Jun 07, 2024 107.95 108.85 107.31 107.43 1,966,029 -1.37(-1.26%)
Jun 06, 2024 109.44 110.60 108.47 108.79 2,131,869 -1.02(-0.93%)
Jun 05, 2024 110.67 110.67 108.98 109.81 1,914,336 -0.70(-0.64%)
Jun 04, 2024 110.32 111.11 109.42 110.52 1,243,512 -0.19(-0.17%)
Jun 03, 2024 110.95 111.41 110.16 110.70 1,671,499 -0.70(-0.63%)
May 31, 2024 107.96 111.60 107.14 111.41 3,136,628 +4.66(+4.37%)
May 30, 2024 106.02 106.96 105.25 106.74 2,498,174 +1.06(+1.00%)
May 29, 2024 105.70 106.21 105.30 105.68 1,549,579 -0.81(-0.76%)
May 28, 2024 107.81 108.77 106.44 106.50 2,113,118 -1.59(-1.48%)
May 24, 2024 108.56 108.98 107.99 108.09 1,297,569 -0.26(-0.24%)
May 23, 2024 111.05 111.05 108.29 108.35 1,643,868 -3.27(-2.93%)
May 22, 2024 112.75 112.83 111.38 111.62 1,651,192 -1.51(-1.33%)
May 21, 2024 112.04 113.18 111.47 113.12 1,594,018 +1.41(+1.26%)
May 20, 2024 112.35 112.38 111.55 111.72 1,393,227 -0.23(-0.20%)
May 17, 2024 112.35 112.39 111.52 111.94 2,420,640 -0.34(-0.30%)
May 16, 2024 111.49 112.68 111.34 112.28 1,461,977 +0.77(+0.69%)
May 15, 2024 111.16 111.98 110.84 111.51 1,422,043 +1.28(+1.16%)
May 14, 2024 111.12 111.38 109.96 110.23 1,308,143 -0.55(-0.49%)
May 13, 2024 110.91 111.63 110.47 110.78 1,493,618 -0.14(-0.12%)
May 10, 2024 110.92 111.52 110.10 110.91 1,597,623 +0.50(+0.46%)
May 09, 2024 109.76 110.46 109.64 110.41 1,605,583 +0.64(+0.59%)
May 08, 2024 109.35 109.84 108.66 109.76 1,614,911 +0.25(+0.23%)
May 07, 2024 108.67 109.66 108.33 109.52 2,296,153 +1.55(+1.43%)
May 06, 2024 107.46 108.33 106.81 107.97 2,584,357 +0.93(+0.87%)
May 03, 2024 106.96 107.22 105.72 107.04 1,737,259 +0.91(+0.86%)
May 02, 2024 106.17 106.56 105.25 106.13 1,203,434 +0.18(+0.17%)
May 01, 2024 104.30 106.84 104.03 105.95 1,244,609 +1.43(+1.36%)
Apr 30, 2024 104.39 105.37 103.73 104.53 1,543,222 -0.49(-0.47%)
Apr 29, 2024 104.91 105.61 104.72 105.02 1,360,029 +0.66(+0.63%)
Apr 26, 2024 105.34 105.38 103.98 104.36 2,188,901 -1.01(-0.96%)
Apr 25, 2024 104.43 105.60 103.65 105.37 2,036,656 +1.05(+1.01%)
Apr 24, 2024 103.54 104.93 101.41 104.32 2,722,579 -0.71(-0.67%)
Apr 23, 2024 105.14 106.27 104.81 105.03 1,552,931 -0.27(-0.25%)
Apr 22, 2024 104.18 105.66 103.56 105.29 2,867,942 +0.67(+0.64%)
Apr 19, 2024 102.55 105.05 102.15 104.62 2,162,255 +2.96(+2.91%)
Apr 18, 2024 101.65 101.84 100.27 101.66 1,839,745 +0.55(+0.54%)
Apr 17, 2024 99.45 101.29 98.99 101.11 1,697,577 +2.53(+2.56%)
Apr 16, 2024 100.14 100.36 98.36 98.59 1,610,866 -1.65(-1.64%)
Apr 15, 2024 101.53 101.81 99.76 100.23 1,036,145 -0.61(-0.60%)
Apr 12, 2024 101.98 102.11 100.21 100.84 1,357,545 -0.90(-0.89%)
Apr 11, 2024 103.05 103.05 101.30 101.74 1,083,555 -0.72(-0.70%)
Apr 10, 2024 102.58 102.67 101.42 102.46 1,698,751 -1.72(-1.65%)
Apr 09, 2024 104.11 104.34 103.39 104.18 1,522,823 +0.55(+0.53%)
Apr 08, 2024 102.06 103.66 102.06 103.63 1,526,219 +1.50(+1.47%)
Apr 05, 2024 101.79 102.70 101.29 102.13 2,086,021 -0.09(-0.09%)
Apr 04, 2024 103.22 103.39 101.28 102.22 1,523,621 -0.08(-0.08%)
Apr 03, 2024 103.19 103.51 102.11 102.30 1,561,229 -0.85(-0.83%)
Apr 02, 2024 102.72 104.19 102.72 103.15 1,035,996 +0.52(+0.51%)
Apr 01, 2024 103.39 103.50 102.15 102.63 936,760 -0.92(-0.89%)
Mar 28, 2024 102.89 103.67 103.56 103.56 1,027,829 +0.78(+0.76%)
Mar 27, 2024 100.79 102.80 100.61 102.77 1,703,336 +2.48(+2.47%)
Mar 26, 2024 100.95 101.26 100.10 100.29 1,042,654 -0.72(-0.72%)
Mar 25, 2024 101.27 101.48 100.69 101.02 1,295,591 -0.08(-0.08%)
Mar 22, 2024 101.89 102.00 100.84 101.10 943,899 -0.20(-0.19%)
Mar 21, 2024 101.14 102.08 100.98 101.29 1,312,171 +0.34(+0.34%)
Mar 20, 2024 100.96 101.90 100.55 100.95 1,252,266 -0.22(-0.21%)
Mar 19, 2024 100.82 101.52 100.39 101.16 1,354,882 +0.62(+0.61%)
Mar 18, 2024 99.91 100.72 99.60 100.55 1,485,226 +0.64(+0.64%)
Mar 15, 2024 99.80 101.04 99.57 99.91 2,698,055 -0.52(-0.52%)
Mar 14, 2024 99.19 100.44 99.08 100.43 1,740,445 -0.49(-0.49%)
Mar 13, 2024 101.04 101.80 100.74 100.92 1,038,136 +0.22(+0.21%)
Mar 12, 2024 100.93 101.31 99.87 100.70 1,147,668 -0.58(-0.57%)
Mar 11, 2024 101.06 102.15 100.78 101.28 1,067,069 +0.01(+0.01%)
Mar 08, 2024 100.91 101.49 100.33 101.27 1,268,550 +0.50(+0.50%)
Mar 07, 2024 101.64 101.88 100.61 100.77 1,501,218 +0.14(+0.14%)
Mar 06, 2024 100.66 101.17 100.00 100.64 1,136,144 +0.65(+0.65%)
Mar 05, 2024 100.45 101.83 99.60 99.99 1,323,064 +0.02(+0.02%)
Mar 04, 2024 97.99 100.32 97.83 99.97 1,106,753 +1.52(+1.54%)
Mar 01, 2024 99.22 99.25 97.60 98.45 1,467,676 -1.08(-1.08%)
Feb 29, 2024 99.11 99.76 98.56 99.53 1,415,777 +0.98(+0.99%)
Feb 28, 2024 98.69 98.89 98.08 98.55 814,510 -0.20(-0.20%)
Feb 27, 2024 98.56 98.81 97.95 98.74 893,310 +0.80(+0.82%)
Feb 26, 2024 100.17 100.21 97.78 97.94 1,569,265 -2.50(-2.49%)
Feb 23, 2024 99.95 101.02 99.53 100.44 2,084,920 +0.96(+0.97%)
Feb 22, 2024 98.27 99.52 97.81 99.48 1,938,923 +0.25(+0.26%)
Feb 21, 2024 98.69 99.65 98.13 99.22 1,588,158 +1.22(+1.25%)
Feb 20, 2024 98.18 99.06 97.75 98.00 1,283,488 -0.14(-0.14%)
Feb 16, 2024 97.35 98.74 97.01 98.14 1,608,851 +0.15(+0.15%)
Feb 15, 2024 96.42 98.04 95.89 97.99 1,282,883 +1.88(+1.96%)
Feb 14, 2024 96.48 96.88 95.65 96.11 1,049,453 -0.17(-0.17%)
Feb 13, 2024 96.54 97.00 94.22 96.27 1,972,592 -0.78(-0.81%)
Feb 12, 2024 96.08 97.36 95.58 97.06 1,375,020 +1.08(+1.12%)
Feb 09, 2024 95.12 96.06 94.85 95.98 967,598 +0.54(+0.56%)
Feb 08, 2024 95.27 95.79 94.30 95.44 1,634,435 -0.23(-0.24%)
Feb 07, 2024 96.68 96.92 95.51 95.67 1,566,099 -0.67(-0.69%)
Feb 06, 2024 96.27 96.70 95.61 96.34 2,302,852 -0.15(-0.15%)
Feb 05, 2024 96.48 97.19 95.71 96.48 1,847,382 -0.96(-0.98%)
Feb 02, 2024 97.85 98.38 96.14 97.44 1,701,673 -1.36(-1.37%)
Feb 01, 2024 96.24 98.88 95.66 98.80 960,707 +2.16(+2.24%)
Jan 31, 2024 97.76 97.92 96.02 96.64 2,802,979 -0.47(-0.49%)
Jan 30, 2024 96.62 97.55 95.86 97.11 1,446,945 +0.49(+0.51%)
Jan 29, 2024 96.27 96.98 95.68 96.62 1,167,016 +0.42(+0.43%)
Jan 26, 2024 96.11 96.74 95.77 96.20 1,150,747 +0.22(+0.23%)
Jan 25, 2024 95.83 96.21 94.50 95.98 1,332,572 +1.82(+1.93%)
Jan 24, 2024 95.94 96.14 94.06 94.16 2,079,566 -1.09(-1.15%)
Jan 23, 2024 95.36 95.70 94.44 95.25 1,163,234 -0.01(-0.01%)
Jan 22, 2024 95.97 96.59 94.76 95.26 1,364,951 -0.72(-0.75%)
Jan 19, 2024 96.09 96.32 95.32 95.98 1,466,136 +0.21(+0.22%)
Jan 18, 2024 96.87 97.09 95.67 95.76 1,258,270 -1.79(-1.84%)
Jan 17, 2024 99.12 99.50 96.34 97.56 1,991,470 -2.18(-2.19%)
Jan 16, 2024 99.58 100.47 98.91 99.74 1,509,015 -0.16(-0.16%)
Jan 12, 2024 99.89 100.20 99.50 99.90 1,003,492 +0.64(+0.64%)
Jan 11, 2024 101.01 101.10 98.74 99.26 1,165,914 -2.01(-1.98%)
Jan 10, 2024 101.10 101.62 100.62 101.27 792,719 +0.17(+0.16%)
Jan 09, 2024 100.81 101.28 100.44 101.10 913,850 -0.30(-0.30%)
Jan 08, 2024 100.69 101.44 100.28 101.40 1,066,649 +0.72(+0.71%)
Jan 05, 2024 99.57 100.88 99.41 100.69 1,107,668 +0.87(+0.87%)
Jan 04, 2024 100.18 101.15 99.54 99.81 1,280,214 -0.03(-0.03%)
Jan 03, 2024 99.51 99.98 98.80 99.84 1,301,596 +0.42(+0.42%)
Jan 02, 2024 97.46 99.45 97.35 99.43 1,114,460 +1.40(+1.43%)
Dec 29, 2023 97.23 98.09 97.06 98.02 871,419 +0.27(+0.28%)
Dec 28, 2023 97.18 98.03 97.16 97.75 739,785 +0.58(+0.60%)
Dec 27, 2023 96.98 97.23 96.61 97.17 768,860 -0.04(-0.04%)
Dec 26, 2023 96.87 97.78 96.87 97.21 1,568,944 +0.13(+0.13%)
Dec 22, 2023 97.21 98.10 96.85 97.08 1,208,435 +0.47(+0.49%)
Dec 21, 2023 96.63 97.07 95.72 96.61 1,017,370 +0.10(+0.10%)
Dec 20, 2023 98.16 98.81 96.47 96.51 1,228,670 -1.86(-1.89%)
Dec 19, 2023 97.95 98.81 97.73 98.37 1,590,961 +0.02(+0.02%)
Dec 18, 2023 97.84 98.90 97.84 98.35 2,108,504 +0.63(+0.64%)
Dec 15, 2023 98.76 99.33 96.89 97.72 3,250,107 -2.32(-2.31%)
Dec 14, 2023 102.69 103.12 100.02 100.04 2,279,309 -2.06(-2.02%)
Dec 13, 2023 98.41 102.16 97.80 102.10 1,680,910 +3.69(+3.75%)
Dec 12, 2023 99.20 99.20 97.30 98.41 1,499,964 -0.50(-0.51%)
Dec 11, 2023 98.51 99.16 97.93 98.91 1,305,151 +0.10(+0.10%)
Dec 08, 2023 98.57 98.99 97.89 98.82 1,572,623 +0.12(+0.12%)
Dec 07, 2023 98.54 99.20 97.72 98.70 1,594,285 +0.33(+0.33%)
Dec 06, 2023 97.72 98.38 97.22 98.37 1,314,352 +1.09(+1.13%)
Dec 05, 2023 98.30 98.39 97.16 97.28 1,033,848 -0.94(-0.96%)
Dec 04, 2023 98.06 99.27 97.41 98.21 1,525,192 -0.62(-0.63%)
Dec 01, 2023 98.22 99.03 97.85 98.83 1,992,376 +0.60(+0.61%)
Nov 30, 2023 97.68 98.68 97.16 98.23 2,118,808 +0.79(+0.82%)
Nov 29, 2023 98.37 99.00 96.94 97.44 1,528,883 -1.03(-1.04%)
Nov 28, 2023 98.29 99.57 98.04 98.47 1,454,488 +0.02(+0.02%)
Nov 27, 2023 98.10 98.90 97.10 98.45 1,250,785 +0.51(+0.52%)
Nov 24, 2023 98.06 98.28 97.35 97.93 384,175 -0.09(-0.09%)
Nov 22, 2023 97.73 98.16 96.92 98.02 1,150,160 +0.57(+0.59%)
Nov 21, 2023 96.34 97.54 95.75 97.45 1,733,443 +1.59(+1.66%)
Nov 20, 2023 95.41 96.34 94.61 95.86 1,325,481 -0.15(-0.15%)
Nov 17, 2023 96.41 96.75 95.65 96.01 2,265,767 +0.25(+0.26%)
Nov 16, 2023 96.09 96.30 95.27 95.75 3,543,884 +0.51(+0.54%)
Nov 15, 2023 95.06 96.07 94.79 95.24 2,216,414 -0.03(-0.03%)
Nov 14, 2023 93.77 95.40 93.66 95.27 2,736,528 +3.17(+3.44%)
Nov 13, 2023 92.49 92.98 91.87 92.10 1,981,380 -0.39(-0.42%)
Nov 10, 2023 93.26 93.27 92.16 92.49 1,831,208 -0.21(-0.23%)
Nov 09, 2023 93.05 93.71 92.50 92.70 2,202,209 -0.16(-0.18%)
Nov 08, 2023 92.73 93.08 91.76 92.86 1,700,369 -0.62(-0.67%)
Nov 07, 2023 94.30 94.30 93.22 93.49 1,714,896 -0.40(-0.43%)
Nov 06, 2023 94.65 94.79 93.78 93.89 1,536,007 -0.11(-0.11%)
Nov 03, 2023 95.91 96.48 93.78 93.99 1,648,419 -0.45(-0.48%)
Nov 02, 2023 93.45 95.44 92.69 94.44 2,088,611 +0.87(+0.93%)
Nov 01, 2023 91.85 94.15 90.90 93.57 2,858,998 +2.06(+2.25%)
Oct 31, 2023 90.95 91.86 90.59 91.51 2,595,084 +0.79(+0.87%)
Oct 30, 2023 88.37 91.09 88.37 90.73 2,691,236 +3.25(+3.71%)
Oct 27, 2023 88.97 89.05 86.91 87.48 1,425,733 -1.74(-1.95%)
Oct 26, 2023 88.78 90.13 88.51 89.23 1,866,350 +0.61(+0.69%)
Oct 25, 2023 88.12 89.24 88.11 88.61 2,561,890 +0.15(+0.17%)
Oct 24, 2023 87.99 89.05 87.81 88.46 1,607,736 +1.42(+1.63%)
Oct 23, 2023 88.08 88.74 86.98 87.04 1,448,230 -2.07(-2.32%)
Oct 20, 2023 89.49 90.67 89.10 89.11 1,242,514 -0.28(-0.31%)
Oct 19, 2023 90.49 91.16 89.33 89.39 1,969,897 -1.30(-1.44%)
Oct 18, 2023 90.67 91.15 89.78 90.69 2,035,222 -0.04(-0.04%)
Oct 17, 2023 90.57 91.71 90.41 90.73 1,781,546 -0.41(-0.45%)
Oct 16, 2023 90.51 91.48 89.30 91.14 2,055,899 +1.58(+1.76%)
Oct 13, 2023 90.47 90.77 89.49 89.56 1,327,499 -0.04(-0.04%)
Oct 12, 2023 90.60 90.82 89.23 89.60 1,249,560 -1.31(-1.44%)
Oct 11, 2023 90.32 90.96 89.30 90.91 1,450,577 +1.29(+1.44%)
Oct 10, 2023 88.99 90.02 88.80 89.62 1,496,856 +0.56(+0.63%)
Oct 09, 2023 87.99 89.05 87.68 89.05 1,419,119 +0.99(+1.12%)
Oct 06, 2023 86.76 88.52 85.75 88.07 2,193,203 +0.22(+0.25%)
Oct 05, 2023 87.59 88.23 86.28 87.85 1,557,924 +0.71(+0.81%)
Oct 04, 2023 86.34 87.32 85.18 87.14 1,799,039 +0.89(+1.03%)
Oct 03, 2023 84.18 86.61 83.39 86.25 2,555,977 +1.17(+1.37%)
Oct 02, 2023 87.98 88.14 84.29 85.08 3,161,306 -3.48(-3.92%)
Sep 29, 2023 89.19 89.68 88.04 88.56 1,297,834 +0.20(+0.23%)
Sep 28, 2023 89.61 89.64 87.44 88.35 1,832,695 -0.92(-1.03%)
Sep 27, 2023 89.18 90.08 88.79 89.27 1,431,107 +0.05(+0.05%)
Sep 26, 2023 91.41 91.53 88.93 89.23 1,547,075 -2.83(-3.08%)
Sep 25, 2023 91.86 92.26 91.60 92.06 769,948 -0.37(-0.40%)
Sep 22, 2023 92.45 93.08 91.96 92.43 858,583 -0.39(-0.42%)
Sep 21, 2023 93.80 94.05 92.78 92.82 892,659 -1.20(-1.27%)
Sep 20, 2023 94.89 95.28 93.72 94.02 1,177,579 -0.24(-0.25%)
Sep 19, 2023 94.67 95.17 94.22 94.26 993,341 -0.31(-0.32%)
Sep 18, 2023 94.42 94.62 93.18 94.57 1,092,099 +0.36(+0.39%)
Sep 15, 2023 94.53 95.21 94.02 94.20 1,822,901 -0.34(-0.35%)
Sep 14, 2023 93.88 94.59 93.33 94.54 1,073,360 +1.59(+1.71%)
Sep 13, 2023 91.46 93.24 91.41 92.95 1,264,548 +1.29(+1.41%)
Sep 12, 2023 91.37 92.02 90.85 91.66 1,107,559 +0.39(+0.43%)
Sep 11, 2023 91.17 91.97 91.03 91.26 1,178,581 +0.06(+0.06%)
Sep 08, 2023 90.48 91.41 89.97 91.21 1,389,117 +0.88(+0.98%)
Sep 07, 2023 90.42 90.86 89.88 90.33 1,575,408 +0.48(+0.53%)
Sep 06, 2023 88.91 89.97 88.53 89.85 1,486,766 +1.13(+1.27%)
Sep 05, 2023 90.01 90.32 87.88 88.72 1,244,389 -1.60(-1.77%)
Sep 01, 2023 91.68 91.81 89.53 90.32 1,237,432 -0.87(-0.96%)
Aug 31, 2023 92.91 93.11 91.18 91.19 1,752,513 -1.41(-1.52%)
Aug 30, 2023 93.24 93.98 92.54 92.59 1,942,779 -1.21(-1.29%)
Aug 29, 2023 91.77 94.39 91.63 93.80 2,882,145 +2.58(+2.83%)
Aug 28, 2023 90.84 92.06 90.84 91.22 991,412 +0.46(+0.51%)
Aug 25, 2023 90.92 91.76 90.62 90.76 1,148,763 +0.00(+0.00%)
Aug 24, 2023 91.02 92.28 90.75 90.76 1,552,425 -0.67(-0.73%)
Aug 23, 2023 91.03 91.44 90.04 91.43 1,378,119 +0.74(+0.81%)
Aug 22, 2023 90.87 91.19 90.42 90.69 856,164 -0.34(-0.37%)
Aug 21, 2023 91.47 91.81 90.00 91.02 861,900 -0.48(-0.52%)
Aug 18, 2023 91.05 91.92 91.03 91.50 3,600,268 +0.51(+0.56%)
Aug 17, 2023 91.47 92.54 90.98 91.00 921,020 -0.51(-0.55%)
Aug 16, 2023 91.02 91.79 90.71 91.50 1,449,354 +0.92(+1.01%)
Aug 15, 2023 91.66 92.16 90.31 90.58 1,371,539 -1.64(-1.78%)
Aug 14, 2023 91.84 92.40 91.24 92.22 1,790,685 +0.02(+0.02%)
Aug 11, 2023 92.38 92.62 91.77 92.20 1,527,754 +0.14(+0.16%)
Aug 10, 2023 92.10 92.67 91.59 92.06 1,174,157 +0.32(+0.34%)
Aug 09, 2023 91.91 92.76 91.37 91.74 1,887,037 -0.45(-0.49%)
Aug 08, 2023 91.81 92.25 90.58 92.20 2,142,600 +0.14(+0.15%)
Aug 07, 2023 92.89 93.43 92.05 92.06 1,380,425 -0.39(-0.42%)
Aug 04, 2023 93.46 94.26 91.60 92.44 1,967,665 -0.61(-0.65%)
Aug 03, 2023 95.33 95.41 92.47 93.05 1,793,588 -2.95(-3.08%)
Aug 02, 2023 96.68 97.29 95.30 96.00 1,817,370 +0.22(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.