-
5 DAY PERFORMANCE
-0.52% -
1 MONTH PERFORMANCE
+2.55% -
3 MONTH PERFORMANCE
+9.78% -
6 MONTH PERFORMANCE
+3.53% -
YEAR-TO-DATE PERFORMANCE
+9.54% -
1 YEAR PERFORMANCE
+8.35%
Entergy Utility Group, Inc. 1ST MTG BD 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $24.95 | $24.91 (-0.16%) | $24.99 | $24.89 | 10,600 | $5.32 B |
| 09/26/2024 | $24.91 | $24.99 (0.32%) | $24.99 | $24.91 | 7,800 | $5.33 B |
| 09/25/2024 | $24.95 | $24.92 (-0.12%) | $25.08 | $24.92 | 11,936 | $5.32 B |
| 09/24/2024 | $25.12 | $25.04 (-0.32%) | $25.13 | $24.92 | 15,014 | $5.34 B |
| 09/23/2024 | $24.84 | $25.04 (0.81%) | $25.32 | $24.84 | 20,516 | $5.34 B |
| 09/20/2024 | $24.69 | $24.87 (0.73%) | $24.87 | $24.69 | 4,800 | $5.31 B |
| 09/19/2024 | $24.41 | $24.62 (0.86%) | $24.67 | $24.41 | 5,800 | $5.25 B |
| 09/18/2024 | $24.51 | $24.37 (-0.57%) | $24.65 | $24.37 | 10,000 | $5.20 B |
| 09/17/2024 | $24.39 | $24.47 (0.33%) | $24.51 | $24.39 | 3,300 | $5.22 B |
| 09/16/2024 | $24.34 | $24.40 (0.25%) | $24.50 | $24.34 | 9,245 | $5.21 B |
| 09/13/2024 | $24.30 | $24.30 (0%) | $24.50 | $24.21 | 11,200 | $5.19 B |
| 09/12/2024 | $24.18 | $24.27 (0.37%) | $24.27 | $24.16 | 5,600 | $5.18 B |
| 09/11/2024 | $24.16 | $24.14 (-0.08%) | $24.18 | $24.10 | 12,300 | $5.15 B |
| 09/10/2024 | $24.07 | $24.14 (0.29%) | $24.17 | $24.07 | 17,037 | $5.15 B |
| 09/09/2024 | $24.40 | $24.12 (-1.15%) | $24.40 | $24.12 | 7,640 | $5.15 B |
| 09/06/2024 | $24.25 | $24.22 (-0.12%) | $24.50 | $24.15 | 9,400 | $5.17 B |
| 09/05/2024 | $24.37 | $24.17 (-0.82%) | $24.37 | $24.17 | 12,928 | $5.16 B |
| 09/04/2024 | $24.28 | $24.37 (0.37%) | $24.37 | $24.27 | 2,300 | $5.20 B |
| 09/03/2024 | $24.49 | $24.24 (-1.02%) | $24.49 | $24.09 | 6,200 | $5.17 B |
| 08/30/2024 | $24.38 | $24.25 (-0.53%) | $24.38 | $24.16 | 3,747 | $5.17 B |
| 08/29/2024 | $24.41 | $24.28 (-0.53%) | $24.44 | $24.28 | 4,300 | $5.18 B |
| 08/28/2024 | $24.22 | $24.29 (0.29%) | $24.31 | $24.22 | 4,323 | $5.18 B |
| 08/27/2024 | $24.38 | $24.28 (-0.41%) | $24.38 | $24.28 | 2,800 | $5.18 B |
| 08/26/2024 | $24.35 | $24.28 (-0.29%) | $24.36 | $24.19 | 3,314 | $5.18 B |
| 08/23/2024 | $24.17 | $24.38 (0.87%) | $24.41 | $24.17 | 3,200 | $5.20 B |
| 08/22/2024 | $24.22 | $24.29 (0.29%) | $24.29 | $24.18 | 4,700 | $5.18 B |
| 08/21/2024 | $24.22 | $24.24 (0.08%) | $24.34 | $24.03 | 11,000 | $5.17 B |
| 08/20/2024 | $24.14 | $24.19 (0.21%) | $24.33 | $24.10 | 7,829 | $5.16 B |
| 08/19/2024 | $23.99 | $24.30 (1.29%) | $24.37 | $23.83 | 15,513 | $5.19 B |
| 08/16/2024 | $23.75 | $23.99 (1.01%) | $24.00 | $23.75 | 10,810 | $5.12 B |
| 08/15/2024 | $23.76 | $23.76 (0%) | $23.76 | $23.73 | 509 | $5.07 B |
| 08/14/2024 | $23.52 | $23.63 (0.47%) | $23.63 | $23.52 | 5,043 | $5.04 B |
| 08/13/2024 | $23.56 | $23.52 (-0.17%) | $23.60 | $23.42 | 3,000 | $5.02 B |
| 08/12/2024 | $23.55 | $23.54 (-0.04%) | $23.55 | $23.54 | 2,127 | $5.02 B |
| 08/09/2024 | $23.57 | $23.55 (-0.08%) | $23.59 | $23.55 | 1,249 | $5.03 B |
| 08/08/2024 | $23.51 | $23.66 (0.64%) | $23.70 | $23.51 | 1,435 | $5.05 B |
| 08/07/2024 | $23.55 | $23.60 (0.21%) | $23.67 | $23.51 | 4,700 | $5.04 B |
| 08/06/2024 | $23.41 | $23.68 (1.15%) | $23.73 | $23.36 | 6,430 | $5.05 B |
| 08/05/2024 | $23.24 | $23.35 (0.47%) | $23.39 | $23.20 | 18,000 | $4.98 B |
| 08/02/2024 | $23.28 | $23.35 (0.3%) | $23.41 | $23.26 | 6,233 | $4.98 B |
| 08/01/2024 | $23.00 | $23.23 (1%) | $23.23 | $23.00 | 9,643 | $4.96 B |
| 07/31/2024 | $23.01 | $22.90 (-0.48%) | $23.19 | $22.77 | 10,524 | $4.89 B |
| 07/30/2024 | $22.98 | $22.97 (-0.04%) | $22.98 | $22.95 | 800 | $4.90 B |
| 07/29/2024 | $23.05 | $22.93 (-0.52%) | $23.05 | $22.82 | 4,800 | $4.89 B |
| 07/26/2024 | $23.01 | $22.97 (-0.17%) | $23.05 | $22.89 | 4,300 | $4.90 B |
| 07/25/2024 | $22.80 | $22.86 (0.26%) | $22.88 | $22.75 | 4,100 | $4.87 B |
| 07/24/2024 | $23.01 | $22.80 (-0.91%) | $23.05 | $22.76 | 3,929 | $4.86 B |
| 07/23/2024 | $23.13 | $23.01 (-0.52%) | $23.13 | $23.00 | 4,647 | $4.90 B |
| 07/22/2024 | $23.02 | $23.07 (0.22%) | $23.07 | $23.02 | 3,617 | $4.92 B |
| 07/19/2024 | $23.00 | $23.02 (0.09%) | $23.02 | $22.91 | 2,700 | $4.91 B |
| 07/18/2024 | $23.09 | $23.03 (-0.26%) | $23.14 | $23.00 | 9,800 | $4.91 B |
| 07/17/2024 | $23.09 | $23.13 (0.17%) | $23.13 | $22.95 | 7,102 | $4.93 B |
| 07/16/2024 | $23.03 | $23.10 (0.3%) | $23.14 | $23.03 | 8,034 | $4.92 B |
| 07/15/2024 | $23.23 | $23.16 (-0.3%) | $23.23 | $23.15 | 2,400 | $4.94 B |
| 07/12/2024 | $23.10 | $23.18 (0.35%) | $23.28 | $23.08 | 4,800 | $4.94 B |
| 07/11/2024 | $22.98 | $23.17 (0.83%) | $23.28 | $22.98 | 8,421 | $4.94 B |
| 07/10/2024 | $22.94 | $22.91 (-0.13%) | $22.95 | $22.83 | 7,900 | $4.88 B |
| 07/09/2024 | $23.01 | $23.00 (-0.04%) | $23.01 | $22.80 | 1,435 | $4.90 B |
| 07/08/2024 | $23.08 | $23.01 (-0.3%) | $23.15 | $23.01 | 4,846 | $4.90 B |
| 07/05/2024 | $22.90 | $23.08 (0.79%) | $23.18 | $22.90 | 7,900 | $4.92 B |
| 07/03/2024 | $22.75 | $22.89 (0.62%) | $22.95 | $22.71 | 19,800 | $4.88 B |
| 07/02/2024 | $22.88 | $22.80 (-0.35%) | $22.88 | $22.72 | 1,429 | $4.86 B |
| 07/01/2024 | $22.55 | $22.81 (1.15%) | $22.81 | $22.55 | 6,544 | $4.86 B |
| 06/28/2024 | $22.70 | $22.69 (-0.04%) | $22.71 | $22.56 | 10,900 | $4.84 B |